Deutsche Märkte geschlossen
DAX
18.693,37 +2,07 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.335,20 +0,70 (+0,03%) EUR/USD
1,0852 +0,0034 (+0,31%) Bitcoin EUR
63.233,64 -456,11 (-0,72%)
Brinker International, Inc. (EAT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT250718C00020000 | 2024-04-23 12:25PM EDT | 20.00 | 29.63 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| EAT250718C00027500 | 2024-04-10 3:52PM EDT | 27.50 | 23.10 | 31.00 | 36.00 | 0.00 | - | - | 1 | 0.00% |
| EAT250718C00030000 | 2024-04-29 3:44PM EDT | 30.00 | 22.67 | 36.50 | 41.00 | 0.00 | - | 20 | 11 | 70.43% |
| EAT250718C00035000 | 2024-05-14 9:30AM EDT | 35.00 | 29.50 | 32.10 | 36.50 | 0.00 | - | 1 | 5 | 63.70% |
| EAT250718C00037500 | 2024-04-22 11:15AM EDT | 37.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EAT250718C00040000 | 2024-05-03 12:21PM EDT | 40.00 | 18.90 | 28.70 | 32.50 | 0.00 | - | 1 | 3 | 62.09% |
| EAT250718C00042500 | 2024-01-30 11:17AM EDT | 42.50 | 7.95 | 11.40 | 12.40 | 0.00 | - | - | 3 | 0.00% |
| EAT250718C00045000 | 2024-05-20 2:17PM EDT | 45.00 | 23.77 | 25.20 | 28.10 | 0.00 | - | 4 | 12 | 57.80% |
| EAT250718C00047500 | 2024-04-05 10:28AM EDT | 47.50 | 9.98 | 13.50 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
| EAT250718C00050000 | 2024-05-23 12:18PM EDT | 50.00 | 20.64 | 21.10 | 24.20 | 0.00 | - | 3 | 32 | 52.83% |
| EAT250718C00052500 | 2024-04-30 9:49AM EDT | 52.50 | 9.90 | 19.30 | 23.00 | 0.00 | - | 5 | 6 | 52.48% |
| EAT250718C00055000 | 2024-05-17 10:33AM EDT | 55.00 | 15.50 | 17.80 | 21.40 | 0.00 | - | 3 | 8 | 51.59% |
| EAT250718C00057500 | 2024-05-02 9:30AM EDT | 57.50 | 8.15 | 16.20 | 19.90 | 0.00 | - | 1 | 3 | 50.46% |
| EAT250718C00060000 | 2024-05-16 1:22PM EDT | 60.00 | 13.17 | 14.30 | 18.00 | 0.00 | - | 1 | 45 | 54.98% |
| EAT250718C00062500 | 2024-05-17 11:41AM EDT | 62.50 | 11.80 | 12.90 | 14.90 | 0.00 | - | 1 | 44 | 47.36% |
| EAT250718C00065000 | 2024-05-17 1:54PM EDT | 65.00 | 10.40 | 11.10 | 13.60 | 0.00 | - | 7 | 195 | 46.53% |
| EAT250718C00070000 | 2024-05-20 12:55PM EDT | 70.00 | 8.60 | 9.80 | 11.20 | 0.00 | - | 1 | 187 | 44.90% |
| EAT250718C00075000 | 2024-05-22 10:45AM EDT | 75.00 | 8.00 | 7.70 | 11.00 | 0.00 | - | 1 | 2 | 50.12% |
| EAT250718C00080000 | 2024-05-22 10:23AM EDT | 80.00 | 6.50 | 4.50 | 8.40 | 0.00 | - | 1 | 260 | 46.01% |
Putsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT250718P00025000 | 2024-05-01 2:59PM EDT | 25.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 60.77% |
| EAT250718P00027500 | 2024-05-22 11:32AM EDT | 27.50 | 0.49 | 0.40 | 1.35 | 0.00 | - | 1 | 49 | 57.52% |
| EAT250718P00030000 | 2024-05-01 2:59PM EDT | 30.00 | 1.00 | 0.00 | 4.90 | 0.00 | - | 3 | 1 | 70.65% |
| EAT250718P00035000 | 2024-04-16 10:21AM EDT | 35.00 | 3.20 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 59.79% |
| EAT250718P00037500 | 2024-04-18 10:02AM EDT | 37.50 | 3.80 | 0.00 | 5.00 | 0.00 | - | 3 | 8 | 54.74% |
| EAT250718P00040000 | 2024-04-29 10:05AM EDT | 40.00 | 3.70 | 0.00 | 3.20 | 0.00 | - | 1 | 28 | 54.98% |
| EAT250718P00042500 | 2024-04-30 9:46AM EDT | 42.50 | 3.90 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 61.18% |
| EAT250718P00045000 | 2024-04-04 11:59AM EDT | 45.00 | 6.30 | 1.70 | 4.10 | 0.00 | - | 10 | 19 | 50.96% |
| EAT250718P00047500 | 2024-02-06 11:19AM EDT | 47.50 | 8.40 | 4.80 | 8.10 | 0.00 | - | - | 1 | 58.53% |
| EAT250718P00050000 | 2024-05-02 3:46PM EDT | 50.00 | 5.60 | 2.40 | 3.60 | 0.00 | - | 48 | 48 | 39.34% |
| EAT250718P00052500 | 2024-04-30 11:00AM EDT | 52.50 | 7.00 | 3.00 | 4.30 | 0.00 | - | 10 | 11 | 38.58% |
| EAT250718P00055000 | 2024-04-30 11:00AM EDT | 55.00 | 8.30 | 3.70 | 5.00 | 0.00 | - | - | 9 | 37.46% |
| EAT250718P00057500 | 2024-04-30 11:00AM EDT | 57.50 | 9.60 | 4.40 | 5.80 | 0.00 | - | - | 301 | 36.47% |
| EAT250718P00060000 | 2024-04-30 2:34PM EDT | 60.00 | 10.70 | 4.70 | 8.80 | 0.00 | - | 193 | 290 | 43.74% |
| EAT250718P00065000 | 2024-02-22 1:58PM EDT | 65.00 | 19.80 | 19.40 | 22.00 | 0.00 | - | 1 | 1 | 78.34% |
