Deutsche Märkte öffnen in 28 Minuten
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.557,92 +549,30 (+0,96%) CMC Crypto 200
1.278,73 -5,05 (-0,39%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Brinker International, Inc. (EAT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT241018C00025000 | 2024-04-18 12:24PM EDT | 25.00 | 21.25 | 36.10 | 40.10 | 0.00 | - | - | 1 | 0.00% |
| EAT241018C00042500 | 2024-06-25 9:31AM EDT | 42.50 | 33.35 | 30.80 | 34.60 | 0.00 | - | 5 | 7 | 75.20% |
| EAT241018C00045000 | 2024-05-29 10:55AM EDT | 45.00 | 22.81 | 28.50 | 32.20 | 0.00 | - | 5 | 11 | 71.51% |
| EAT241018C00047500 | 2024-05-31 10:26AM EDT | 47.50 | 23.70 | 26.00 | 29.90 | 0.00 | - | 1 | 19 | 66.89% |
| EAT241018C00050000 | 2024-06-24 11:09AM EDT | 50.00 | 24.02 | 23.70 | 27.30 | 0.00 | - | 10 | 46 | 61.60% |
| EAT241018C00052500 | 2024-06-25 2:15PM EDT | 52.50 | 23.96 | 21.80 | 23.80 | 0.00 | - | 2 | 22 | 53.03% |
| EAT241018C00055000 | 2024-06-24 3:48PM EDT | 55.00 | 20.82 | 19.00 | 21.40 | 0.00 | - | 1 | 23 | 60.33% |
| EAT241018C00057500 | 2024-06-12 9:48AM EDT | 57.50 | 13.00 | 18.20 | 19.10 | 0.00 | - | 1 | 13 | 51.69% |
| EAT241018C00060000 | 2024-06-10 1:25PM EDT | 60.00 | 11.35 | 16.00 | 17.00 | 0.00 | - | 10 | 38 | 53.54% |
| EAT241018C00062500 | 2024-06-21 1:44PM EDT | 62.50 | 12.50 | 13.40 | 15.10 | 0.00 | - | 2 | 485 | 52.11% |
| EAT241018C00065000 | 2024-06-25 1:35PM EDT | 65.00 | 13.71 | 12.50 | 13.10 | 0.00 | - | 3 | 235 | 49.30% |
| EAT241018C00067500 | 2024-06-25 12:05PM EDT | 67.50 | 12.10 | 10.30 | 12.10 | 0.00 | - | 1 | 83 | 52.78% |
| EAT241018C00070000 | 2024-06-25 12:05PM EDT | 70.00 | 10.49 | 8.90 | 9.80 | 0.00 | - | 5 | 279 | 46.77% |
| EAT241018C00072500 | 2024-06-25 1:10PM EDT | 72.50 | 8.85 | 7.50 | 8.40 | 0.00 | - | 2 | 54 | 45.97% |
| EAT241018C00075000 | 2024-06-25 1:37PM EDT | 75.00 | 7.60 | 6.70 | 7.00 | 0.00 | - | 8 | 322 | 44.43% |
| EAT241018C00077500 | 2024-06-25 1:40PM EDT | 77.50 | 6.40 | 5.60 | 6.00 | 0.00 | - | 1 | 3 | 44.54% |
| EAT241018C00080000 | 2024-06-25 10:17AM EDT | 80.00 | 5.27 | 4.60 | 4.90 | 0.00 | - | 5 | 149 | 43.29% |
| EAT241018C00085000 | 2024-06-25 1:40PM EDT | 85.00 | 3.65 | 3.00 | 3.60 | 0.00 | - | 1 | 15 | 44.24% |
| EAT241018C00090000 | 2024-06-25 10:17AM EDT | 90.00 | 2.42 | 1.75 | 2.25 | 0.00 | - | 1 | 55 | 42.19% |
| EAT241018C00095000 | 2024-06-10 12:49PM EDT | 95.00 | 0.80 | 1.25 | 1.55 | 0.00 | - | - | 8 | 42.53% |
| EAT241018C00100000 | 2024-06-10 10:52AM EDT | 100.00 | 0.59 | 0.40 | 1.10 | 0.00 | - | - | 10 | 43.29% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT241018P00027500 | 2024-04-15 10:04AM EDT | 27.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 99.71% |
| EAT241018P00030000 | 2024-04-05 11:21AM EDT | 30.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 92.87% |
| EAT241018P00032500 | 2024-02-28 3:47PM EDT | 32.50 | 0.92 | 0.50 | 1.10 | 0.00 | - | 5 | 6 | 98.88% |
| EAT241018P00035000 | 2024-04-11 9:39AM EDT | 35.00 | 1.16 | 0.00 | 1.85 | 0.00 | - | 3 | 6 | 94.29% |
| EAT241018P00037500 | 2024-06-07 12:26PM EDT | 37.50 | 0.10 | 0.00 | 1.20 | 0.00 | - | 2 | 17 | 78.52% |
| EAT241018P00040000 | 2024-05-30 9:59AM EDT | 40.00 | 0.68 | 0.00 | 1.25 | 0.00 | - | 1 | 26 | 72.75% |
| EAT241018P00042500 | 2024-05-13 11:44AM EDT | 42.50 | 0.48 | 0.05 | 2.25 | 0.00 | - | 4 | 27 | 77.69% |
| EAT241018P00045000 | 2024-05-20 1:53PM EDT | 45.00 | 0.72 | 0.05 | 0.80 | 0.00 | - | 8 | 54 | 55.91% |
| EAT241018P00047500 | 2024-05-28 2:46PM EDT | 47.50 | 1.21 | 0.05 | 0.75 | 0.00 | - | 3 | 26 | 50.15% |
| EAT241018P00050000 | 2024-06-24 12:23PM EDT | 50.00 | 0.50 | 0.40 | 0.85 | 0.00 | - | 2 | 205 | 50.20% |
| EAT241018P00052500 | 2024-06-18 3:56PM EDT | 52.50 | 0.95 | 0.45 | 0.70 | 0.00 | - | 3 | 22 | 46.51% |
| EAT241018P00055000 | 2024-06-25 10:12AM EDT | 55.00 | 0.73 | 0.60 | 0.85 | 0.00 | - | 1 | 75 | 43.85% |
| EAT241018P00057500 | 2024-06-20 9:42AM EDT | 57.50 | 1.74 | 0.90 | 1.15 | 0.00 | - | 1 | 14 | 42.70% |
| EAT241018P00060000 | 2024-06-25 12:28PM EDT | 60.00 | 1.21 | 1.20 | 1.65 | 0.00 | - | 12 | 22 | 42.77% |
| EAT241018P00062500 | 2024-06-25 11:29AM EDT | 62.50 | 1.56 | 1.65 | 2.10 | 0.00 | - | 1 | 26 | 41.28% |
| EAT241018P00065000 | 2024-06-25 10:10AM EDT | 65.00 | 2.15 | 1.65 | 2.65 | 0.00 | - | 1 | 13 | 39.84% |
| EAT241018P00067500 | 2024-06-20 3:43PM EDT | 67.50 | 4.20 | 2.85 | 3.40 | 0.00 | - | 20 | 41 | 39.03% |
| EAT241018P00070000 | 2024-06-21 3:52PM EDT | 70.00 | 5.42 | 3.70 | 4.50 | 0.00 | - | 4 | 80 | 39.58% |
| EAT241018P00072500 | 2024-06-10 12:20PM EDT | 72.50 | 8.57 | 5.00 | 5.40 | 0.00 | - | 10 | 10 | 37.85% |
| EAT241018P00075000 | 2024-06-25 11:51AM EDT | 75.00 | 5.75 | 6.10 | 6.70 | 0.00 | - | 15 | 1 | 37.68% |
| EAT241018P00080000 | 2024-06-13 11:17AM EDT | 80.00 | 14.15 | 9.10 | 9.50 | 0.00 | - | 1 | 1 | 35.76% |
| EAT241018P00095000 | 2024-06-07 2:28PM EDT | 95.00 | 25.50 | 19.20 | 21.50 | 0.00 | - | 2 | 0 | 33.37% |
| EAT241018P00105000 | 2024-06-10 10:18AM EDT | 105.00 | 36.75 | 28.60 | 32.60 | 0.00 | - | 1 | 0 | 55.19% |
