Mercados españoles abiertos en 4 hrs 47 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.660,17 +487,02 (+1,24%) Dólar/Euro
1,0718 +0,0002 (+0,02%) Petróleo Brent
85,15 +0,14 (+0,16%) Bitcoin EUR
58.159,59 +1.679,56 (+2,97%)
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 julio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT250718C00020000 | 2024-04-23 12:25PM EDT | 20.00 | 29.63 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| EAT250718C00027500 | 2024-04-10 3:52PM EDT | 27.50 | 23.10 | 31.00 | 36.00 | 0.00 | - | - | 1 | 0.00% |
| EAT250718C00030000 | 2024-04-29 3:44PM EDT | 30.00 | 22.67 | 38.70 | 43.00 | 0.00 | - | 20 | 11 | 0.00% |
| EAT250718C00035000 | 2024-05-14 9:30AM EDT | 35.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| EAT250718C00037500 | 2024-04-22 11:15AM EDT | 37.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EAT250718C00040000 | 2024-05-03 12:21PM EDT | 40.00 | 18.90 | 32.00 | 35.20 | 0.00 | - | 1 | 3 | 44.56% |
| EAT250718C00042500 | 2024-01-30 11:17AM EDT | 42.50 | 7.95 | 11.40 | 12.40 | 0.00 | - | - | 3 | 0.00% |
| EAT250718C00045000 | 2024-06-10 12:31PM EDT | 45.00 | 26.87 | 31.50 | 35.00 | 0.00 | - | 1 | 13 | 59.68% |
| EAT250718C00047500 | 2024-06-06 2:17PM EDT | 47.50 | 28.77 | 30.00 | 33.40 | 0.00 | - | 5 | 6 | 60.49% |
| EAT250718C00050000 | 2024-06-24 3:19PM EDT | 50.00 | 28.80 | 27.10 | 30.60 | 0.00 | - | 1 | 37 | 53.97% |
| EAT250718C00052500 | 2024-04-30 9:49AM EDT | 52.50 | 9.90 | 20.70 | 24.20 | 0.00 | - | 5 | 6 | 38.05% |
| EAT250718C00055000 | 2024-06-07 10:35AM EDT | 55.00 | 22.70 | 23.50 | 26.40 | 0.00 | - | 1 | 8 | 50.62% |
| EAT250718C00057500 | 2024-05-02 9:30AM EDT | 57.50 | 8.15 | 19.30 | 22.50 | 0.00 | - | 1 | 3 | 46.53% |
| EAT250718C00060000 | 2024-06-06 12:30PM EDT | 60.00 | 20.61 | 20.00 | 24.10 | 0.00 | - | 2 | 45 | 50.82% |
| EAT250718C00062500 | 2024-05-17 11:41AM EDT | 62.50 | 11.80 | 13.20 | 17.70 | 0.00 | - | 1 | 44 | 39.04% |
| EAT250718C00065000 | 2024-06-24 9:51AM EDT | 65.00 | 16.19 | 18.20 | 19.30 | 0.00 | - | 1 | 194 | 50.38% |
| EAT250718C00070000 | 2024-06-20 2:55PM EDT | 70.00 | 16.61 | 15.20 | 16.50 | +2.16 | +14.95% | 2 | 191 | 48.78% |
| EAT250718C00072500 | 2024-06-07 11:01AM EDT | 72.50 | 12.80 | 14.10 | 15.50 | 0.00 | - | 2 | 2 | 49.05% |
| EAT250718C00075000 | 2024-06-07 11:34AM EDT | 75.00 | 11.15 | 12.90 | 15.80 | 0.00 | - | 1 | 2 | 53.49% |
| EAT250718C00080000 | 2024-05-29 9:38AM EDT | 80.00 | 7.00 | 10.90 | 12.90 | 0.00 | - | 5 | 256 | 49.88% |
| EAT250718C00085000 | 2024-06-25 11:32AM EDT | 85.00 | 11.00 | 8.80 | 10.20 | +2.80 | +34.15% | 1 | 1 | 46.30% |
| EAT250718C00090000 | 2024-06-24 10:38AM EDT | 90.00 | 7.00 | 7.50 | 8.90 | 0.00 | - | 7 | 7 | 46.62% |
Opciones de ventapara18 de julio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT250718P00025000 | 2024-05-01 2:59PM EDT | 25.00 | 0.50 | 0.00 | 4.90 | 0.00 | - | 3 | 4 | 92.97% |
| EAT250718P00027500 | 2024-05-22 11:32AM EDT | 27.50 | 0.49 | 0.40 | 2.60 | 0.00 | - | 1 | 49 | 74.15% |
| EAT250718P00030000 | 2024-05-01 2:59PM EDT | 30.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 3 | 1 | 79.61% |
| EAT250718P00035000 | 2024-04-16 10:21AM EDT | 35.00 | 3.20 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 68.08% |
| EAT250718P00037500 | 2024-04-18 10:02AM EDT | 37.50 | 3.80 | 0.00 | 5.00 | 0.00 | - | 3 | 8 | 62.96% |
| EAT250718P00040000 | 2024-04-29 10:05AM EDT | 40.00 | 3.70 | 0.10 | 3.20 | 0.00 | - | 1 | 28 | 50.98% |
| EAT250718P00042500 | 2024-04-30 9:46AM EDT | 42.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| EAT250718P00045000 | 2024-04-04 11:59AM EDT | 45.00 | 6.30 | 1.70 | 4.10 | 0.00 | - | 10 | 19 | 52.23% |
| EAT250718P00047500 | 2024-02-06 11:19AM EDT | 47.50 | 8.40 | 4.80 | 8.10 | 0.00 | - | - | 1 | 68.27% |
| EAT250718P00050000 | 2024-05-02 3:46PM EDT | 50.00 | 5.60 | 1.30 | 4.10 | 0.00 | - | 48 | 48 | 50.92% |
| EAT250718P00052500 | 2024-06-12 9:30AM EDT | 52.50 | 4.00 | 1.05 | 3.20 | 0.00 | - | 1 | 12 | 41.93% |
| EAT250718P00055000 | 2024-06-25 2:41PM EDT | 55.00 | 3.20 | 3.20 | 3.70 | -0.80 | -20.00% | 10 | 11 | 40.71% |
| EAT250718P00057500 | 2024-04-30 11:00AM EDT | 57.50 | 9.60 | 4.30 | 5.50 | 0.00 | - | - | 301 | 45.14% |
| EAT250718P00060000 | 2024-04-30 2:34PM EDT | 60.00 | 10.70 | 4.70 | 5.90 | 0.00 | - | 193 | 290 | 42.70% |
| EAT250718P00065000 | 2024-02-22 1:58PM EDT | 65.00 | 19.80 | 19.40 | 22.00 | 0.00 | - | 1 | 1 | 90.77% |
© 2024 Yahoo. Todos los derechos reservados.