Deutsche Märkte öffnen in 5 Stunden 1 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.591,44 +811,29 (+1,38%) CMC Crypto 200
1.334,17 +57,19 (+4,48%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Brinker International, Inc. (EAT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517C00045000 | 2024-05-02 9:38AM EDT | 2024-05-17 | 10.60 | 8.10 | 11.90 | 0.00 | - | 135 | 377 | 154.10% |
| EAT240621C00045000 | 2024-04-30 2:07PM EDT | 2024-06-21 | 9.70 | 8.60 | 12.40 | 0.00 | - | 13 | 5 | 86.82% |
| EAT240719C00045000 | 2024-05-03 10:44AM EDT | 2024-07-19 | 11.70 | 9.10 | 11.50 | +1.72 | +17.23% | 1 | 117 | 55.69% |
| EAT241018C00045000 | 2024-05-01 12:44PM EDT | 2024-10-18 | 11.73 | 12.10 | 12.80 | 0.00 | - | 1 | 10 | 49.85% |
| EAT250117C00045000 | 2024-04-30 9:51AM EDT | 2025-01-17 | 11.50 | 13.40 | 16.00 | 0.00 | - | 10 | 266 | 53.36% |
| EAT250718C00045000 | 2024-04-30 2:49PM EDT | 2025-07-18 | 15.90 | 15.40 | 18.40 | 0.00 | - | 4 | 12 | 52.11% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517P00045000 | 2024-05-02 10:17AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 803 | 64.06% |
| EAT240621P00045000 | 2024-04-30 2:07PM EDT | 2024-06-21 | 0.40 | 0.15 | 0.40 | 0.00 | - | 6 | 56 | 44.58% |
| EAT240719P00045000 | 2024-05-02 12:57PM EDT | 2024-07-19 | 0.55 | 0.35 | 0.80 | 0.00 | - | 5 | 88 | 43.70% |
| EAT241018P00045000 | 2024-05-03 11:33AM EDT | 2024-10-18 | 1.50 | 1.45 | 1.65 | -0.30 | -16.67% | 26 | 27 | 38.77% |
| EAT250117P00045000 | 2024-04-03 10:29AM EDT | 2025-01-17 | 4.00 | 2.15 | 2.55 | 0.00 | - | 2 | 32 | 38.11% |
| EAT250718P00045000 | 2024-04-04 11:59AM EDT | 2025-07-18 | 6.30 | 1.70 | 4.10 | 0.00 | - | 10 | 19 | 37.59% |
