Mercados españoles abiertos en 8 hrs 11 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0768 -0,0036 (-0,33%) Petróleo Brent
81,96 +0,33 (+0,40%) Bitcoin EUR
64.483,68 -218,24 (-0,34%)
Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL260116C00025000 | 2024-05-24 2:14PM EDT | 25.00 | 23.50 | 21.50 | 26.40 | 0.00 | - | 2 | 2 | 58.51% |
| CBRL260116C00027500 | 2024-05-24 2:14PM EDT | 27.50 | 21.90 | 20.90 | 22.50 | 0.00 | - | 2 | 2 | 53.74% |
| CBRL260116C00030000 | 2024-06-04 9:52AM EDT | 30.00 | 23.90 | 19.40 | 20.80 | 0.00 | - | 2 | 8 | 53.71% |
| CBRL260116C00032500 | 2024-06-03 11:49AM EDT | 32.50 | 22.70 | 17.90 | 19.20 | 0.00 | - | 1 | 37 | 53.28% |
| CBRL260116C00035000 | 2024-05-17 12:43PM EDT | 35.00 | 20.24 | 16.30 | 17.70 | 0.00 | - | 6 | 7 | 52.31% |
| CBRL260116C00040000 | 2024-06-06 11:30AM EDT | 40.00 | 18.00 | 13.50 | 14.80 | 0.00 | - | 2 | 17 | 50.40% |
| CBRL260116C00042500 | 2024-06-04 3:05PM EDT | 42.50 | 16.71 | 12.50 | 13.60 | 0.00 | - | 5 | 22 | 50.44% |
| CBRL260116C00045000 | 2024-05-23 9:31AM EDT | 45.00 | 12.67 | 11.30 | 12.40 | 0.00 | - | 2 | 4 | 52.13% |
| CBRL260116C00047500 | 2024-06-05 10:50AM EDT | 47.50 | 14.17 | 10.30 | 11.90 | 0.00 | - | 4 | 188 | 50.45% |
| CBRL260116C00050000 | 2024-05-28 3:47PM EDT | 50.00 | 10.40 | 9.30 | 12.40 | 0.00 | - | 10 | 122 | 53.11% |
| CBRL260116C00052500 | 2024-05-08 1:20PM EDT | 52.50 | 11.40 | 9.60 | 10.60 | 0.00 | - | - | 4 | 53.25% |
| CBRL260116C00055000 | 2024-05-29 1:29PM EDT | 55.00 | 8.00 | 6.70 | 8.50 | 0.00 | - | 28 | 38 | 49.46% |
| CBRL260116C00057500 | 2024-06-10 9:38AM EDT | 57.50 | 7.90 | 7.00 | 7.70 | -0.58 | -6.84% | 3 | 191 | 48.87% |
| CBRL260116C00060000 | 2024-06-07 11:57AM EDT | 60.00 | 8.10 | 6.40 | 7.00 | 0.00 | - | 1 | 105 | 48.46% |
| CBRL260116C00062500 | 2024-05-29 12:33PM EDT | 62.50 | 6.11 | 5.70 | 6.80 | 0.00 | - | 2 | 8 | 50.01% |
| CBRL260116C00065000 | 2024-06-05 11:24AM EDT | 65.00 | 7.89 | 4.00 | 7.50 | 0.00 | - | 1 | 44 | 55.28% |
| CBRL260116C00067500 | 2024-05-30 9:45AM EDT | 67.50 | 4.59 | 2.60 | 7.00 | 0.00 | - | 1 | 11 | 55.21% |
| CBRL260116C00070000 | 2024-05-31 11:22AM EDT | 70.00 | 5.05 | 4.20 | 5.00 | 0.00 | - | 6 | 44 | 48.23% |
| CBRL260116C00072500 | 2024-04-08 9:37AM EDT | 72.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CBRL260116C00075000 | 2024-06-05 11:24AM EDT | 75.00 | 5.52 | 2.40 | 4.00 | 0.00 | - | 1 | 8 | 46.99% |
| CBRL260116C00077500 | 2024-05-20 11:49AM EDT | 77.50 | 4.10 | 3.10 | 3.60 | 0.00 | - | - | 9 | 46.57% |
| CBRL260116C00080000 | 2024-06-03 12:34PM EDT | 80.00 | 4.20 | 2.75 | 3.30 | 0.00 | - | 2 | 98 | 46.51% |
| CBRL260116C00085000 | 2024-05-20 3:22PM EDT | 85.00 | 3.20 | 2.20 | 2.85 | 0.00 | - | 2 | 4 | 46.80% |
| CBRL260116C00090000 | 2024-05-28 9:34AM EDT | 90.00 | 2.15 | 1.80 | 2.30 | 0.00 | - | 1 | 38 | 46.03% |
| CBRL260116C00095000 | 2024-05-29 2:36PM EDT | 95.00 | 1.75 | 1.45 | 2.00 | 0.00 | - | 150 | 266 | 46.35% |
| CBRL260116C00100000 | 2024-04-04 3:58PM EDT | 100.00 | 4.00 | 1.65 | 4.80 | 0.00 | - | 1 | 8 | 55.87% |
| CBRL260116C00105000 | 2024-04-05 2:25PM EDT | 105.00 | 3.10 | 0.50 | 5.00 | 0.00 | - | 1 | 0 | 55.12% |
| CBRL260116C00110000 | 2024-05-10 3:47PM EDT | 110.00 | 1.80 | 0.75 | 2.70 | 0.00 | - | 1 | 108 | 50.12% |
| CBRL260116C00115000 | 2024-04-22 12:54PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CBRL260116C00120000 | 2024-05-30 9:55AM EDT | 120.00 | 1.00 | 0.55 | 1.00 | 0.00 | - | 2 | 31 | 47.10% |
Opciones de ventapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL260116P00025000 | 2024-06-10 3:42PM EDT | 25.00 | 2.15 | 1.65 | 2.30 | +0.35 | +19.44% | 2 | 24 | 51.27% |
| CBRL260116P00027500 | 2024-06-10 3:53PM EDT | 27.50 | 2.75 | 2.15 | 2.90 | +0.25 | +10.00% | 3 | 9 | 52.82% |
| CBRL260116P00030000 | 2024-05-17 3:51PM EDT | 30.00 | 3.22 | 3.10 | 3.60 | 0.00 | - | 2 | 4 | 51.53% |
| CBRL260116P00032500 | 2024-06-03 9:32AM EDT | 32.50 | 3.80 | 3.80 | 4.30 | 0.00 | - | 6 | 18 | 49.77% |
| CBRL260116P00035000 | 2024-06-03 2:29PM EDT | 35.00 | 4.45 | 4.70 | 5.40 | 0.00 | - | 100 | 1,897 | 49.95% |
| CBRL260116P00037500 | 2024-04-15 11:48AM EDT | 37.50 | 4.70 | 3.60 | 7.60 | 0.00 | - | 76 | 81 | 55.31% |
| CBRL260116P00040000 | 2024-06-10 3:21PM EDT | 40.00 | 6.80 | 6.50 | 7.30 | +0.70 | +11.48% | 3 | 163 | 47.11% |
| CBRL260116P00042500 | 2024-04-04 3:37PM EDT | 42.50 | 5.45 | 5.70 | 9.40 | 0.00 | - | 1 | 2 | 50.62% |
| CBRL260116P00045000 | 2024-06-10 3:19PM EDT | 45.00 | 9.25 | 8.80 | 9.60 | +1.25 | +15.62% | 7 | 355 | 44.79% |
| CBRL260116P00047500 | 2024-06-04 10:01AM EDT | 47.50 | 8.70 | 10.00 | 11.00 | 0.00 | - | 1 | 4 | 44.21% |
| CBRL260116P00050000 | 2024-06-03 10:49AM EDT | 50.00 | 10.00 | 11.40 | 12.40 | 0.00 | - | 5 | 137 | 43.27% |
| CBRL260116P00055000 | 2024-06-06 3:39PM EDT | 55.00 | 13.10 | 14.40 | 15.60 | 0.00 | - | 10 | 58 | 42.13% |
| CBRL260116P00057500 | 2024-05-30 3:02PM EDT | 57.50 | 15.50 | 16.00 | 17.20 | 0.00 | - | 82 | 101 | 41.07% |
| CBRL260116P00060000 | 2024-06-07 12:11PM EDT | 60.00 | 16.40 | 17.70 | 18.50 | 0.00 | - | 1 | 51 | 38.35% |
| CBRL260116P00065000 | 2024-05-17 3:07PM EDT | 65.00 | 22.50 | 21.30 | 22.60 | +2.28 | +11.28% | 2 | 27 | 38.68% |
| CBRL260116P00067500 | 2024-04-17 12:48PM EDT | 67.50 | 21.23 | 19.60 | 23.70 | 0.00 | - | 4 | 15 | 33.59% |
| CBRL260116P00070000 | 2024-06-10 10:25AM EDT | 70.00 | 25.24 | 25.30 | 26.50 | +2.74 | +12.18% | 1 | 42 | 36.98% |
| CBRL260116P00072500 | 2024-04-09 3:22PM EDT | 72.50 | 19.55 | 23.70 | 28.50 | 0.00 | - | 10 | 3 | 35.89% |
| CBRL260116P00075000 | 2024-05-31 11:25AM EDT | 75.00 | 29.15 | 29.40 | 30.60 | 0.00 | - | 1 | 24 | 35.03% |
| CBRL260116P00077500 | 2024-05-16 3:58PM EDT | 77.50 | 25.60 | 29.50 | 34.10 | 0.00 | - | - | 5 | 42.33% |
| CBRL260116P00080000 | 2024-05-24 10:57AM EDT | 80.00 | 34.85 | 31.80 | 36.00 | 0.00 | - | 1 | 35 | 40.33% |
| CBRL260116P00085000 | 2024-05-31 11:25AM EDT | 85.00 | 38.25 | 36.50 | 41.50 | 0.00 | - | 1 | 58 | 45.92% |
| CBRL260116P00090000 | 2024-05-24 10:57AM EDT | 90.00 | 44.55 | 41.50 | 46.50 | 0.00 | - | 1 | 1 | 48.40% |
| CBRL260116P00095000 | 2024-05-22 3:08PM EDT | 95.00 | 48.50 | 46.50 | 51.50 | 0.00 | - | 1 | 0 | 50.68% |
| CBRL260116P00100000 | 2024-05-17 11:46AM EDT | 100.00 | 50.00 | 51.50 | 56.50 | 0.00 | - | 12 | 0 | 52.81% |
| CBRL260116P00110000 | 2024-03-12 10:48AM EDT | 110.00 | 45.32 | 50.50 | 52.00 | 0.00 | - | 3 | 33 | 0.00% |
| CBRL260116P00115000 | 2024-03-08 2:47PM EDT | 115.00 | 47.88 | 51.20 | 54.60 | 0.00 | - | 6 | 4 | 0.00% |
| CBRL260116P00120000 | 2024-03-01 3:42PM EDT | 120.00 | 54.78 | 49.80 | 52.10 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.