Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.364,29 +1.032,79 (+1,66%)
Brinker International, Inc. (EAT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240621C00037500 | 2024-05-21 10:46AM EDT | 37.50 | 26.75 | 27.10 | 31.00 | 0.00 | - | 1 | 11 | 115.04% |
| EAT240621C00040000 | 2024-05-16 12:15PM EDT | 40.00 | 23.09 | 24.70 | 28.40 | 0.00 | - | - | 7 | 103.52% |
| EAT240621C00045000 | 2024-05-16 12:37PM EDT | 45.00 | 18.21 | 19.70 | 23.40 | 0.00 | - | 31 | 36 | 82.62% |
| EAT240621C00047500 | 2024-05-06 9:30AM EDT | 47.50 | 8.87 | 17.20 | 21.20 | 0.00 | - | 3 | 5 | 81.05% |
| EAT240621C00050000 | 2024-05-21 9:30AM EDT | 50.00 | 15.63 | 14.80 | 18.70 | 0.00 | - | 1 | 63 | 73.05% |
| EAT240621C00052500 | 2024-05-23 9:30AM EDT | 52.50 | 12.00 | 13.60 | 14.40 | 0.00 | - | 1 | 62 | 51.56% |
| EAT240621C00055000 | 2024-05-24 3:41PM EDT | 55.00 | 12.00 | 11.30 | 13.50 | +2.00 | +20.00% | 1 | 905 | 71.00% |
| EAT240621C00057500 | 2024-05-23 9:30AM EDT | 57.50 | 8.10 | 8.80 | 9.70 | 0.00 | - | 1 | 258 | 54.98% |
| EAT240621C00060000 | 2024-05-21 3:09PM EDT | 60.00 | 5.29 | 6.80 | 7.30 | 0.00 | - | 2 | 281 | 45.80% |
| EAT240621C00062500 | 2024-05-24 10:57AM EDT | 62.50 | 4.37 | 4.20 | 5.20 | +0.90 | +25.94% | 8 | 131 | 40.75% |
| EAT240621C00065000 | 2024-05-24 3:29PM EDT | 65.00 | 3.38 | 3.10 | 3.40 | +1.28 | +60.95% | 14 | 693 | 37.06% |
| EAT240621C00067500 | 2024-05-24 3:32PM EDT | 67.50 | 2.07 | 1.90 | 2.05 | +0.72 | +53.33% | 160 | 996 | 35.16% |
| EAT240621C00070000 | 2024-05-24 3:34PM EDT | 70.00 | 1.20 | 1.05 | 1.20 | +0.55 | +84.62% | 10 | 98 | 35.11% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240621P00042500 | 2024-05-01 3:31PM EDT | 42.50 | 0.10 | 0.00 | 1.85 | 0.00 | - | 2 | 182 | 127.73% |
| EAT240621P00045000 | 2024-05-16 11:39AM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 57 | 83.98% |
| EAT240621P00047500 | 2024-05-23 2:09PM EDT | 47.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 348 | 716 | 65.04% |
| EAT240621P00050000 | 2024-05-21 10:24AM EDT | 50.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 3 | 183 | 72.85% |
| EAT240621P00052500 | 2024-05-21 9:30AM EDT | 52.50 | 0.05 | 0.00 | 1.70 | 0.00 | - | 2 | 75 | 76.51% |
| EAT240621P00055000 | 2024-05-21 11:10AM EDT | 55.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 30 | 1,525 | 50.39% |
| EAT240621P00057500 | 2024-05-23 12:58PM EDT | 57.50 | 0.41 | 0.05 | 0.75 | -0.01 | -2.38% | 8 | 334 | 51.95% |
| EAT240621P00060000 | 2024-05-22 11:11AM EDT | 60.00 | 0.90 | 0.20 | 0.70 | 0.00 | - | 28 | 1,673 | 40.09% |
| EAT240621P00062500 | 2024-05-24 3:56PM EDT | 62.50 | 0.98 | 0.85 | 1.00 | -0.58 | -37.18% | 46 | 608 | 34.47% |
| EAT240621P00065000 | 2024-05-24 3:11PM EDT | 65.00 | 1.68 | 1.65 | 1.80 | -1.07 | -38.91% | 563 | 50 | 33.13% |
| EAT240621P00067500 | 2024-05-24 12:48PM EDT | 67.50 | 2.95 | 2.80 | 3.00 | -1.45 | -32.95% | 18 | 9 | 31.98% |
