Mercados españoles abiertos en 5 hrs 10 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.537,89 +364,74 (+0,93%) Dólar/Euro
1,0716 0,0000 (-0,00%) Petróleo Brent
85,07 +0,06 (+0,07%) Bitcoin EUR
57.849,93 +1.541,67 (+2,74%)
Brinker International, Inc. (EAT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240719C00017500 | 2023-07-06 2:57PM EDT | 17.50 | 19.60 | 22.00 | 22.90 | 0.00 | - | 7 | 27 | 0.00% |
| EAT240719C00020000 | 2023-10-18 10:09AM EDT | 20.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| EAT240719C00022500 | 2023-07-27 11:30AM EDT | 22.50 | 19.20 | 12.60 | 13.20 | 0.00 | - | 14 | 28 | 0.00% |
| EAT240719C00025000 | 2023-09-28 9:59AM EDT | 25.00 | 8.50 | 10.30 | 10.80 | 0.00 | - | 2 | 10 | 0.00% |
| EAT240719C00027500 | 2023-09-07 11:13AM EDT | 27.50 | 7.60 | 6.40 | 6.70 | 0.00 | - | 2 | 12 | 0.00% |
| EAT240719C00030000 | 2023-12-04 10:30AM EDT | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| EAT240719C00032500 | 2024-01-25 10:52AM EDT | 32.50 | 9.20 | 14.10 | 16.90 | 0.00 | - | 15 | 179 | 0.00% |
| EAT240719C00035000 | 2024-05-15 11:27AM EDT | 35.00 | 27.08 | 30.90 | 34.90 | 0.00 | - | 3 | 25 | 0.00% |
| EAT240719C00037500 | 2024-06-20 3:52PM EDT | 37.50 | 34.12 | 35.00 | 39.00 | 0.00 | - | 10 | 36 | 151.37% |
| EAT240719C00040000 | 2024-06-20 3:52PM EDT | 40.00 | 31.70 | 32.40 | 36.50 | 0.00 | - | 7 | 83 | 134.38% |
| EAT240719C00042500 | 2024-04-26 10:16AM EDT | 42.50 | 8.05 | 22.50 | 26.20 | 0.00 | - | 1 | 157 | 0.00% |
| EAT240719C00045000 | 2024-06-24 1:35PM EDT | 45.00 | 27.80 | 27.60 | 31.50 | 0.00 | - | 4 | 130 | 118.95% |
| EAT240719C00047500 | 2024-06-12 2:00PM EDT | 47.50 | 21.10 | 25.20 | 28.80 | 0.00 | - | 54 | 636 | 104.79% |
| EAT240719C00050000 | 2024-06-18 1:13PM EDT | 50.00 | 18.85 | 22.60 | 25.10 | 0.00 | - | 3 | 538 | 121.48% |
| EAT240719C00052500 | 2024-06-17 11:46AM EDT | 52.50 | 14.19 | 20.40 | 22.80 | 0.00 | - | 10 | 184 | 116.11% |
| EAT240719C00055000 | 2024-06-21 2:28PM EDT | 55.00 | 17.19 | 18.60 | 20.00 | 0.00 | - | 18 | 152 | 62.21% |
| EAT240719C00057500 | 2024-06-12 9:48AM EDT | 57.50 | 10.00 | 15.90 | 17.80 | 0.00 | - | 1 | 142 | 57.81% |
| EAT240719C00060000 | 2024-06-20 2:18PM EDT | 60.00 | 11.90 | 13.50 | 15.20 | 0.00 | - | 11 | 201 | 78.86% |
| EAT240719C00062500 | 2024-06-25 10:35AM EDT | 62.50 | 14.00 | 11.20 | 12.90 | +8.08 | +136.49% | 1 | 47 | 50.10% |
| EAT240719C00065000 | 2024-06-25 2:15PM EDT | 65.00 | 10.35 | 9.20 | 10.20 | +1.09 | +11.77% | 18 | 443 | 57.18% |
| EAT240719C00067500 | 2024-06-25 11:33AM EDT | 67.50 | 8.80 | 5.90 | 8.50 | +1.60 | +22.22% | 7 | 472 | 60.43% |
| EAT240719C00070000 | 2024-06-25 11:21AM EDT | 70.00 | 6.80 | 4.10 | 5.70 | +1.40 | +25.93% | 84 | 354 | 43.19% |
| EAT240719C00072500 | 2024-06-25 2:35PM EDT | 72.50 | 4.13 | 3.60 | 3.90 | +0.63 | +18.00% | 72 | 194 | 39.80% |
| EAT240719C00075000 | 2024-06-25 2:54PM EDT | 75.00 | 2.49 | 2.35 | 2.50 | +0.29 | +13.18% | 36 | 455 | 37.92% |
| EAT240719C00077500 | 2024-06-25 2:18PM EDT | 77.50 | 1.79 | 1.40 | 1.55 | +0.37 | +26.06% | 9 | 13 | 37.57% |
| EAT240719C00080000 | 2024-06-25 3:49PM EDT | 80.00 | 0.91 | 0.80 | 0.95 | +0.11 | +13.75% | 22 | 242 | 38.14% |
| EAT240719C00085000 | 2024-06-25 2:18PM EDT | 85.00 | 0.35 | 0.20 | 0.35 | +0.17 | +94.44% | 14 | 11 | 40.04% |
| EAT240719C00090000 | 2024-06-25 1:59PM EDT | 90.00 | 0.15 | 0.00 | 0.25 | -0.20 | -57.14% | 4 | 4 | 48.00% |
Opciones de ventapara19 de julio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240719P00017500 | 2023-07-11 11:43AM EDT | 17.50 | 0.38 | 0.20 | 0.65 | 0.00 | - | 3 | 3 | 318.36% |
| EAT240719P00020000 | 2024-02-28 12:12PM EDT | 20.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 249 | 260 | 283.20% |
| EAT240719P00022500 | 2023-11-02 9:31AM EDT | 22.50 | 0.75 | 0.10 | 1.30 | 0.00 | - | 1 | 4 | 293.36% |
| EAT240719P00025000 | 2024-02-09 3:30PM EDT | 25.00 | 0.25 | 0.00 | 1.95 | 0.00 | - | 40 | 8 | 290.23% |
| EAT240719P00027500 | 2024-05-29 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 24 | 228.32% |
| EAT240719P00030000 | 2024-04-08 9:30AM EDT | 30.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 50.00% |
| EAT240719P00032500 | 2024-04-16 10:57AM EDT | 32.50 | 0.46 | 0.00 | 1.70 | 0.00 | - | 19 | 52 | 219.53% |
| EAT240719P00035000 | 2024-05-31 11:00AM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 183 | 124.22% |
| EAT240719P00037500 | 2024-05-15 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 95 | 156.05% |
| EAT240719P00040000 | 2024-06-03 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1,464 | 130.08% |
| EAT240719P00042500 | 2024-06-10 1:29PM EDT | 42.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 4 | 119 | 137.40% |
| EAT240719P00045000 | 2024-06-06 9:30AM EDT | 45.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 1 | 88 | 123.93% |
| EAT240719P00047500 | 2024-05-21 3:40PM EDT | 47.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 86 | 115.23% |
| EAT240719P00050000 | 2024-06-17 3:41PM EDT | 50.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 78 | 79.49% |
| EAT240719P00052500 | 2024-05-10 9:54AM EDT | 52.50 | 0.85 | 0.05 | 0.75 | 0.00 | - | 1 | 73 | 88.87% |
| EAT240719P00055000 | 2024-06-21 10:14AM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 635 | 563 | 57.62% |
| EAT240719P00057500 | 2024-06-21 10:18AM EDT | 57.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 347 | 468 | 50.20% |
| EAT240719P00060000 | 2024-06-25 9:45AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 7 | 547 | 48.54% |
| EAT240719P00062500 | 2024-06-25 1:06PM EDT | 62.50 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 500 | 670 | 43.26% |
| EAT240719P00065000 | 2024-06-25 12:03PM EDT | 65.00 | 0.21 | 0.20 | 0.35 | -0.15 | -41.67% | 15 | 938 | 40.58% |
| EAT240719P00067500 | 2024-06-25 1:44PM EDT | 67.50 | 0.42 | 0.45 | 1.00 | -0.17 | -28.81% | 20 | 480 | 45.95% |
| EAT240719P00070000 | 2024-06-25 3:45PM EDT | 70.00 | 0.95 | 0.90 | 1.05 | -0.15 | -13.64% | 591 | 980 | 35.65% |
| EAT240719P00072500 | 2024-06-25 2:55PM EDT | 72.50 | 1.80 | 1.70 | 1.85 | -0.20 | -10.00% | 23 | 242 | 34.72% |
| EAT240719P00075000 | 2024-06-25 3:54PM EDT | 75.00 | 2.75 | 2.85 | 3.10 | -0.44 | -13.79% | 23 | 21 | 35.01% |
| EAT240719P00077500 | 2024-06-25 11:38AM EDT | 77.50 | 3.60 | 4.40 | 4.70 | -5.40 | -60.00% | 1 | 0 | 35.13% |
| EAT240719P00080000 | 2024-06-24 2:58PM EDT | 80.00 | 6.97 | 6.10 | 6.80 | 0.00 | - | 1 | 2 | 38.67% |
| EAT240719P00085000 | 2024-06-07 10:20AM EDT | 85.00 | 13.90 | 10.30 | 11.80 | 0.00 | - | 1 | 0 | 54.74% |
© 2024 Yahoo. Todos los derechos reservados.