Deutsche Märkte öffnen in 3 Stunden 32 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.347,30 +645,43 (+1,10%) CMC Crypto 200
1.328,49 +51,51 (+4,03%) 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:57.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517C00057500 | 2024-05-03 3:14PM EDT | 2024-05-17 | 0.50 | 0.45 | 0.50 | -0.17 | -25.37% | 177 | 313 | 34.86% |
| EAT240621C00057500 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.71 | 1.65 | 1.75 | +1.71 | - | 321 | 32 | 35.23% |
| EAT240719C00057500 | 2024-05-03 3:43PM EDT | 2024-07-19 | 2.35 | 2.35 | 2.55 | -0.10 | -4.08% | 4 | 144 | 36.16% |
| EAT241018C00057500 | 2024-04-29 10:28AM EDT | 2024-10-18 | 2.50 | 4.70 | 5.00 | 0.00 | - | 1 | 8 | 40.97% |
| EAT250117C00057500 | 2024-05-03 3:47PM EDT | 2025-01-17 | 6.70 | 6.50 | 6.80 | 0.00 | - | 4 | 92 | 42.70% |
| EAT250718C00057500 | 2024-05-02 9:30AM EDT | 2025-07-18 | 8.15 | 8.40 | 9.70 | 0.00 | - | 1 | 3 | 44.80% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517P00057500 | 2024-05-03 1:59PM EDT | 2024-05-17 | 2.93 | 2.75 | 3.30 | -0.07 | -2.33% | 89 | 3 | 43.31% |
| EAT240621P00057500 | 2024-05-01 3:57PM EDT | 2024-06-21 | 3.90 | 3.80 | 4.00 | +3.90 | - | - | 2 | 31.62% |
| EAT240719P00057500 | 2024-04-30 3:41PM EDT | 2024-07-19 | 5.30 | 4.20 | 4.60 | +5.30 | - | - | 87 | 31.32% |
| EAT241018P00057500 | 2024-04-30 2:21PM EDT | 2024-10-18 | 6.80 | 6.00 | 6.30 | +6.80 | - | - | 4 | 32.72% |
| EAT250117P00057500 | 2024-05-03 3:47PM EDT | 2025-01-17 | 7.32 | 7.00 | 7.50 | +7.32 | - | 4 | 92 | 32.83% |
| EAT250718P00057500 | 2024-04-30 11:00AM EDT | 2025-07-18 | 9.60 | 8.30 | 9.30 | +9.60 | - | - | 301 | 32.62% |
