Marchés français ouverture 11 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0703 -0,0006 (-0,05 %) HANG SENG
17 959,27 +17,49 (+0,10 %) Bitcoin EUR
61 852,53 +3,22 (+0,01 %)
Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621C00037500 | 2024-05-23 1:23PM EDT | 37.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CBRL240621C00040000 | 2024-06-11 9:44AM EDT | 40.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CBRL240621C00042500 | 2024-06-14 2:21PM EDT | 42.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL240621C00045000 | 2024-06-14 3:45PM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 3.13% |
| CBRL240621C00047500 | 2024-06-14 3:18PM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| CBRL240621C00050000 | 2024-06-14 3:51PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| CBRL240621C00052500 | 2024-06-14 3:24PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| CBRL240621C00055000 | 2024-06-13 9:49AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CBRL240621C00057500 | 2024-06-12 11:53AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CBRL240621C00060000 | 2024-06-10 10:04AM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CBRL240621C00062500 | 2024-06-11 11:05AM EDT | 62.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CBRL240621C00065000 | 2024-06-14 10:10AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CBRL240621C00067500 | 2024-06-14 9:42AM EDT | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CBRL240621C00070000 | 2024-06-13 1:09PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CBRL240621C00072500 | 2024-06-10 10:03AM EDT | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CBRL240621C00075000 | 2024-05-28 1:27PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CBRL240621C00077500 | 2024-05-20 9:30AM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CBRL240621C00080000 | 2024-06-06 3:33PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,531 | 0 | 50.00% |
| CBRL240621C00085000 | 2024-06-13 3:49PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CBRL240621C00090000 | 2024-05-17 12:14PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 132 | 232.81% |
| CBRL240621C00095000 | 2024-05-16 2:53PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 103 | 248.44% |
| CBRL240621C00100000 | 2024-05-17 10:01AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 127 | 262.50% |
| CBRL240621C00105000 | 2024-02-26 4:45PM EDT | 105.00 | 0.47 | 0.05 | 0.60 | 0.00 | - | 2 | 106 | 386.33% |
| CBRL240621C00110000 | 2024-04-11 11:32AM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 505.86% |
| CBRL240621C00115000 | 2024-05-24 12:16PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
| CBRL240621C00120000 | 2024-02-02 3:35PM EDT | 120.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 8 | 18 | 436.72% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240621P00025000 | 2024-05-28 12:23PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CBRL240621P00030000 | 2024-05-30 9:35AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| CBRL240621P00032500 | 2024-05-30 9:31AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CBRL240621P00035000 | 2024-05-31 9:54AM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CBRL240621P00037500 | 2024-06-12 1:21PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CBRL240621P00040000 | 2024-06-14 2:59PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| CBRL240621P00042500 | 2024-06-14 3:54PM EDT | 42.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CBRL240621P00045000 | 2024-06-14 3:55PM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| CBRL240621P00047500 | 2024-06-14 3:55PM EDT | 47.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| CBRL240621P00050000 | 2024-06-14 1:51PM EDT | 50.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| CBRL240621P00052500 | 2024-06-14 2:11PM EDT | 52.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| CBRL240621P00055000 | 2024-06-14 1:45PM EDT | 55.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CBRL240621P00057500 | 2024-06-13 2:46PM EDT | 57.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CBRL240621P00060000 | 2024-06-13 2:46PM EDT | 60.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CBRL240621P00062500 | 2024-06-13 11:49AM EDT | 62.50 | 16.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL240621P00065000 | 2024-05-30 10:14AM EDT | 65.00 | 18.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CBRL240621P00067500 | 2024-05-23 10:28AM EDT | 67.50 | 20.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL240621P00070000 | 2024-06-10 9:56AM EDT | 70.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL240621P00072500 | 2024-05-17 10:30AM EDT | 72.50 | 25.50 | 25.90 | 30.20 | 0.00 | - | 20 | 0 | 399.71% |
| CBRL240621P00075000 | 2024-05-28 9:30AM EDT | 75.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CBRL240621P00077500 | 2024-05-01 3:36PM EDT | 77.50 | 22.20 | 26.60 | 30.50 | 0.00 | - | 39 | 0 | 0.00% |
| CBRL240621P00080000 | 2024-05-17 3:07PM EDT | 80.00 | 29.90 | 33.40 | 37.70 | 0.00 | - | 5 | 1 | 446.29% |
| CBRL240621P00085000 | 2024-05-30 9:34AM EDT | 85.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL240621P00090000 | 2024-06-03 3:17PM EDT | 90.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL240621P00095000 | 2024-04-04 10:56AM EDT | 95.00 | 28.38 | 36.50 | 40.80 | 0.00 | - | 8 | 0 | 0.00% |
| CBRL240621P00100000 | 2024-04-04 10:45AM EDT | 100.00 | 33.38 | 41.50 | 45.80 | 0.00 | - | 3 | 0 | 0.00% |
| CBRL240621P00105000 | 2024-04-19 11:55AM EDT | 105.00 | 47.00 | 54.00 | 57.80 | 0.00 | - | 5 | 0 | 0.00% |
| CBRL240621P00110000 | 2024-02-20 11:10AM EDT | 110.00 | 38.40 | 43.10 | 46.60 | 0.00 | - | - | 0 | 0.00% |
| CBRL240621P00115000 | 2024-05-22 3:48PM EDT | 115.00 | 68.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL240621P00120000 | 2024-05-22 3:48PM EDT | 120.00 | 73.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
