Marchés français ouverture 3 h 33 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 726,39 +553,24 (+1,41 %) EUR/USD
1,0715 -0,0001 (-0,01 %) HANG SENG
18 044,32 -28,58 (-0,16 %) Bitcoin EUR
57 818,09 +575,85 (+1,01 %)
Cracker Barrel Old Country Store, Inc. (CBRL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240719C00030000 | 2024-05-24 10:43AM EDT | 30.00 | 15.80 | 12.90 | 16.80 | 0.00 | - | 6 | 3 | 230.76% |
| CBRL240719C00035000 | 2024-06-04 1:29PM EDT | 35.00 | 17.70 | 5.80 | 6.60 | 0.00 | - | 2 | 4 | 65.53% |
| CBRL240719C00040000 | 2024-06-25 3:57PM EDT | 40.00 | 2.56 | 2.40 | 2.60 | -3.37 | -56.83% | 126 | 5 | 49.66% |
| CBRL240719C00042500 | 2024-06-25 3:49PM EDT | 42.50 | 1.37 | 1.20 | 1.35 | -1.27 | -48.11% | 39 | 20 | 47.02% |
| CBRL240719C00045000 | 2024-06-25 3:59PM EDT | 45.00 | 0.60 | 0.50 | 0.60 | -0.70 | -53.85% | 190 | 513 | 45.31% |
| CBRL240719C00047500 | 2024-06-25 3:15PM EDT | 47.50 | 0.25 | 0.20 | 0.35 | -0.43 | -63.24% | 43 | 665 | 49.81% |
| CBRL240719C00050000 | 2024-06-25 2:23PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -0.17 | -62.96% | 28 | 389 | 49.81% |
| CBRL240719C00052500 | 2024-06-25 1:08PM EDT | 52.50 | 0.07 | 0.00 | 0.10 | -0.06 | -46.15% | 4 | 3,298 | 54.49% |
| CBRL240719C00055000 | 2024-06-25 3:57PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 204 | 55.86% |
| CBRL240719C00057500 | 2024-06-25 2:27PM EDT | 57.50 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 1 | 302 | 62.50% |
| CBRL240719C00060000 | 2024-06-24 10:40AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 63.28% |
| CBRL240719C00062500 | 2024-06-25 2:33PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1 | 13 | 68.75% |
| CBRL240719C00065000 | 2024-06-24 2:43PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 187 | 74.22% |
| CBRL240719C00075000 | 2024-06-12 10:08AM EDT | 75.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | - | 1 | 165.14% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL240719P00025000 | 2024-06-20 11:36AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 83.59% |
| CBRL240719P00027500 | 2024-06-20 11:35AM EDT | 27.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 76.56% |
| CBRL240719P00030000 | 2024-06-25 2:04PM EDT | 30.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 2 | 4 | 82.23% |
| CBRL240719P00032500 | 2024-06-25 2:59PM EDT | 32.50 | 0.14 | 0.10 | 0.15 | +0.08 | +133.33% | 16 | 3 | 56.84% |
| CBRL240719P00035000 | 2024-06-25 2:40PM EDT | 35.00 | 0.30 | 0.25 | 0.35 | +0.14 | +87.50% | 15 | 27 | 52.54% |
| CBRL240719P00037500 | 2024-06-25 3:48PM EDT | 37.50 | 0.65 | 0.60 | 0.70 | +0.35 | +116.67% | 132 | 4,155 | 49.37% |
| CBRL240719P00040000 | 2024-06-25 3:40PM EDT | 40.00 | 1.40 | 1.40 | 1.55 | +0.75 | +115.38% | 279 | 193 | 48.68% |
| CBRL240719P00042500 | 2024-06-25 2:36PM EDT | 42.50 | 2.55 | 2.70 | 2.85 | +1.10 | +75.86% | 330 | 2,318 | 47.27% |
| CBRL240719P00045000 | 2024-06-25 3:43PM EDT | 45.00 | 4.45 | 4.40 | 4.70 | +1.79 | +67.29% | 31 | 335 | 48.68% |
| CBRL240719P00047500 | 2024-06-25 3:44PM EDT | 47.50 | 6.70 | 6.60 | 7.70 | +2.00 | +42.55% | 40 | 399 | 61.57% |
| CBRL240719P00050000 | 2024-06-25 3:44PM EDT | 50.00 | 8.79 | 8.90 | 10.40 | +2.29 | +35.23% | 74 | 167 | 74.22% |
| CBRL240719P00052500 | 2024-06-25 3:43PM EDT | 52.50 | 11.31 | 9.50 | 13.50 | +2.31 | +25.67% | 40 | 80 | 129.05% |
| CBRL240719P00055000 | 2024-06-14 2:00PM EDT | 55.00 | 10.23 | 13.40 | 15.90 | 0.00 | - | 1 | 37 | 95.90% |
| CBRL240719P00060000 | 2024-05-23 11:34AM EDT | 60.00 | 14.02 | 13.60 | 17.00 | 0.00 | - | 5 | 4 | 0.00% |
| CBRL240719P00062500 | 2024-05-23 2:16PM EDT | 62.50 | 17.02 | 16.00 | 19.90 | 0.00 | - | - | 0 | 0.00% |
| CBRL240719P00065000 | 2024-05-21 12:19PM EDT | 65.00 | 17.40 | 17.90 | 22.30 | 0.00 | - | - | 4 | 0.00% |
| CBRL240719P00070000 | 2024-06-07 9:34AM EDT | 70.00 | 19.30 | 26.50 | 31.30 | 0.00 | - | 26 | 0 | 207.81% |
