Mercados españoles abiertos en 4 hrs 49 min
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
38.616,34 -486,88 (-1,25%) Dólar/Euro
1,0813 -0,0005 (-0,04%) Petróleo Brent
81,38 +0,02 (+0,02%) Bitcoin EUR
62.680,66 -1.619,72 (-2,52%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT241018C00025000 | 2024-04-18 12:24PM EDT | 25.00 | 21.25 | 36.10 | 40.10 | 0.00 | - | - | 1 | 100.34% |
| EAT241018C00042500 | 2024-04-04 12:35PM EDT | 42.50 | 8.95 | 14.00 | 15.40 | 0.00 | - | 3 | 5 | 0.00% |
| EAT241018C00045000 | 2024-05-17 9:30AM EDT | 45.00 | 19.08 | 19.00 | 22.10 | 0.00 | - | 1 | 11 | 51.29% |
| EAT241018C00047500 | 2024-05-01 11:27AM EDT | 47.50 | 9.90 | 17.20 | 19.70 | 0.00 | - | 1 | 20 | 50.22% |
| EAT241018C00050000 | 2024-05-09 2:10PM EDT | 50.00 | 11.77 | 15.70 | 17.20 | 0.00 | - | 8 | 36 | 56.26% |
| EAT241018C00052500 | 2024-05-14 9:59AM EDT | 52.50 | 13.40 | 14.10 | 15.50 | 0.00 | - | 1 | 24 | 50.42% |
| EAT241018C00055000 | 2024-05-20 11:43AM EDT | 55.00 | 11.80 | 12.20 | 13.10 | 0.00 | - | 1 | 22 | 49.95% |
| EAT241018C00057500 | 2024-05-09 10:46AM EDT | 57.50 | 6.65 | 10.50 | 11.60 | 0.00 | - | 1 | 14 | 50.02% |
| EAT241018C00060000 | 2024-05-20 3:42PM EDT | 60.00 | 9.50 | 8.90 | 9.70 | 0.00 | - | 2 | 41 | 46.57% |
| EAT241018C00062500 | 2024-05-22 11:05AM EDT | 62.50 | 7.60 | 7.40 | 8.60 | 0.00 | - | 3 | 480 | 47.63% |
| EAT241018C00065000 | 2024-05-22 11:05AM EDT | 65.00 | 6.30 | 6.10 | 6.70 | 0.00 | - | 3 | 205 | 42.88% |
| EAT241018C00067500 | 2024-05-22 11:05AM EDT | 67.50 | 5.20 | 5.30 | 5.70 | 0.00 | - | 3 | 6 | 42.94% |
| EAT241018C00070000 | 2024-05-21 12:59PM EDT | 70.00 | 4.20 | 4.30 | 4.60 | 0.00 | - | 2 | 68 | 41.59% |
| EAT241018C00075000 | 2024-05-16 10:11AM EDT | 75.00 | 2.14 | 2.80 | 3.40 | 0.00 | - | 1 | 29 | 42.96% |
| EAT241018C00080000 | 2024-05-23 3:14PM EDT | 80.00 | 1.75 | 1.75 | 2.00 | +0.35 | +25.00% | 1 | 154 | 40.15% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT241018P00027500 | 2024-04-15 10:04AM EDT | 27.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.52% |
| EAT241018P00030000 | 2024-04-05 11:21AM EDT | 30.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 72.22% |
| EAT241018P00032500 | 2024-02-28 3:47PM EDT | 32.50 | 0.92 | 0.50 | 1.10 | 0.00 | - | 5 | 6 | 76.61% |
| EAT241018P00035000 | 2024-04-11 9:39AM EDT | 35.00 | 1.16 | 0.00 | 1.85 | 0.00 | - | 3 | 6 | 72.17% |
| EAT241018P00037500 | 2024-05-09 1:42PM EDT | 37.50 | 0.65 | 0.00 | 2.20 | 0.00 | - | 1 | 17 | 68.60% |
| EAT241018P00040000 | 2024-05-13 11:37AM EDT | 40.00 | 0.44 | 0.30 | 2.10 | 0.00 | - | 3 | 27 | 63.60% |
| EAT241018P00042500 | 2024-05-13 11:44AM EDT | 42.50 | 0.48 | 0.05 | 0.70 | 0.00 | - | 4 | 27 | 49.15% |
| EAT241018P00045000 | 2024-05-20 1:53PM EDT | 45.00 | 0.72 | 0.05 | 2.10 | 0.00 | - | 8 | 54 | 62.16% |
| EAT241018P00047500 | 2024-05-14 2:10PM EDT | 47.50 | 1.02 | 0.10 | 2.00 | 0.00 | - | 3 | 26 | 54.49% |
| EAT241018P00050000 | 2024-05-21 9:30AM EDT | 50.00 | 1.10 | 1.10 | 1.60 | 0.00 | - | 1 | 106 | 44.14% |
| EAT241018P00052500 | 2024-05-22 11:17AM EDT | 52.50 | 1.70 | 1.50 | 2.00 | 0.00 | - | 8 | 16 | 42.08% |
| EAT241018P00055000 | 2024-05-21 3:50PM EDT | 55.00 | 2.25 | 2.00 | 2.35 | 0.00 | - | 11 | 26 | 38.95% |
| EAT241018P00057500 | 2024-05-20 11:25AM EDT | 57.50 | 3.05 | 2.50 | 3.10 | 0.00 | - | 1 | 10 | 38.26% |
| EAT241018P00060000 | 2024-05-22 3:45PM EDT | 60.00 | 3.80 | 2.50 | 4.00 | 0.00 | - | 1 | 17 | 37.59% |
| EAT241018P00062500 | 2024-05-21 11:55AM EDT | 62.50 | 4.80 | 4.00 | 5.00 | 0.00 | - | 1 | 36 | 36.55% |
| EAT241018P00065000 | 2024-05-13 1:04PM EDT | 65.00 | 6.30 | 5.80 | 6.20 | -1.10 | -14.86% | 1 | 7 | 35.78% |
© 2024 Yahoo. Todos los derechos reservados.