Deutsche Märkte schließen in 1 Stunde 12 Minute
DAX
18.123,55 -14,10 (-0,08%) Euro Stoxx 50
5.004,45 -3,72 (-0,07%) Dow Jones 30
38.468,20 -35,49 (-0,09%) Gold
2.331,50 -10,60 (-0,45%) EUR/USD
1,0700 -0,0005 (-0,04%) Bitcoin EUR
61.790,57 -753,86 (-1,21%)
Brinker International, Inc. (EAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:18AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517C00035000 | 2024-03-28 1:23PM EDT | 35.00 | 14.95 | 11.10 | 15.00 | 0.00 | - | 3 | 5 | 150.88% |
| EAT240517C00037500 | 2024-04-19 3:38PM EDT | 37.50 | 8.18 | 9.20 | 12.50 | 0.00 | - | 16 | 30 | 60.74% |
| EAT240517C00040000 | 2024-04-17 10:32AM EDT | 40.00 | 5.20 | 8.00 | 8.80 | 0.00 | - | 10 | 141 | 51.07% |
| EAT240517C00042500 | 2024-04-18 9:46AM EDT | 42.50 | 4.00 | 5.90 | 7.90 | 0.00 | - | 6 | 12 | 71.19% |
| EAT240517C00045000 | 2024-04-23 10:52AM EDT | 45.00 | 3.96 | 3.90 | 4.20 | 0.00 | - | 51 | 479 | 47.17% |
| EAT240517C00047500 | 2024-04-23 3:15PM EDT | 47.50 | 2.40 | 2.45 | 2.60 | 0.00 | - | 127 | 492 | 45.63% |
| EAT240517C00050000 | 2024-04-23 3:59PM EDT | 50.00 | 1.43 | 1.35 | 1.45 | 0.00 | - | 27 | 239 | 44.53% |
| EAT240517C00052500 | 2024-04-24 9:30AM EDT | 52.50 | 0.70 | 0.60 | 0.70 | 0.00 | - | 1 | 135 | 43.12% |
| EAT240517C00055000 | 2024-04-23 3:52PM EDT | 55.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 15 | 80 | 44.14% |
| EAT240517C00057500 | 2024-04-23 3:04PM EDT | 57.50 | 0.13 | 0.10 | 0.15 | 0.00 | - | 1 | 16 | 43.95% |
| EAT240517C00060000 | 2024-04-05 12:57PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 8 | 25.00% |
| EAT240517C00065000 | 2024-04-02 1:29PM EDT | 65.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 3 | 80.27% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517P00035000 | 2024-04-15 1:30PM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 91.21% |
| EAT240517P00037500 | 2024-04-23 3:04PM EDT | 37.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 75.39% |
| EAT240517P00040000 | 2024-04-23 2:21PM EDT | 40.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 7 | 227 | 52.54% |
| EAT240517P00042500 | 2024-04-23 3:53PM EDT | 42.50 | 0.47 | 0.45 | 0.55 | 0.00 | - | 205 | 1,248 | 50.00% |
| EAT240517P00045000 | 2024-04-24 9:48AM EDT | 45.00 | 1.02 | 0.95 | 1.05 | -0.18 | -15.00% | 2 | 364 | 48.39% |
| EAT240517P00047500 | 2024-04-23 10:49AM EDT | 47.50 | 2.15 | 1.80 | 1.95 | 0.00 | - | 2 | 478 | 46.68% |
| EAT240517P00050000 | 2024-04-23 11:06AM EDT | 50.00 | 3.60 | 3.10 | 3.30 | 0.00 | - | 5 | 229 | 45.61% |
| EAT240517P00052500 | 2024-04-02 9:47AM EDT | 52.50 | 4.40 | 4.70 | 5.30 | 0.00 | - | - | 105 | 50.64% |
| EAT240517P00055000 | 2024-04-03 9:50AM EDT | 55.00 | 6.00 | 7.10 | 9.20 | 0.00 | - | 1 | 11 | 72.71% |
| EAT240517P00057500 | 2024-04-05 3:48PM EDT | 57.50 | 11.40 | 7.80 | 11.60 | 0.00 | - | 1 | 0 | 56.06% |
