Marchés français ouverture 3 h 48 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
1,0714 -0,0002 (-0,02 %) HANG SENG
18 041,28 -31,62 (-0,17 %) Bitcoin EUR
57 893,61 +814,78 (+1,43 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL241115C00040000 | 2024-06-14 1:17PM EDT | 40.00 | 8.20 | 5.00 | 5.80 | 0.00 | - | 3 | 3 | 52.43% |
| CBRL241115C00042500 | 2024-04-19 3:43PM EDT | 42.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CBRL241115C00045000 | 2024-06-18 11:54AM EDT | 45.00 | 5.22 | 3.40 | 3.60 | 0.00 | - | 2 | 7 | 50.15% |
| CBRL241115C00047500 | 2024-06-25 3:45PM EDT | 47.50 | 2.79 | 2.20 | 2.80 | -0.93 | -25.00% | 6 | 3 | 49.51% |
| CBRL241115C00050000 | 2024-06-25 3:13PM EDT | 50.00 | 2.14 | 2.00 | 2.15 | -1.41 | -39.72% | 9 | 78 | 48.91% |
| CBRL241115C00052500 | 2024-06-24 3:47PM EDT | 52.50 | 2.45 | 0.95 | 1.70 | 0.00 | - | 2 | 11 | 49.19% |
| CBRL241115C00055000 | 2024-06-24 10:15AM EDT | 55.00 | 1.75 | 1.00 | 1.25 | 0.00 | - | 2 | 88 | 48.22% |
| CBRL241115C00057500 | 2024-06-25 11:36AM EDT | 57.50 | 1.10 | 0.20 | 1.00 | -0.90 | -45.00% | 5 | 107 | 48.83% |
| CBRL241115C00060000 | 2024-06-25 3:43PM EDT | 60.00 | 0.70 | 0.50 | 0.75 | -0.30 | -30.00% | 33 | 54 | 48.49% |
| CBRL241115C00062500 | 2024-06-25 1:15PM EDT | 62.50 | 0.50 | 0.40 | 0.60 | -0.50 | -50.00% | 4 | 59 | 49.02% |
| CBRL241115C00065000 | 2024-06-25 1:01PM EDT | 65.00 | 0.40 | 0.30 | 0.50 | -0.25 | -38.46% | 75 | 309 | 50.00% |
| CBRL241115C00067500 | 2024-06-13 11:17AM EDT | 67.50 | 0.75 | 0.20 | 0.40 | 0.00 | - | 5 | 51 | 50.39% |
| CBRL241115C00070000 | 2024-06-24 10:19AM EDT | 70.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 3 | 143 | 50.10% |
| CBRL241115C00072500 | 2024-06-25 3:07PM EDT | 72.50 | 0.30 | 0.10 | 0.45 | -0.70 | -70.00% | 1 | 197 | 51.66% |
| CBRL241115C00075000 | 2024-06-14 9:32AM EDT | 75.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 77 | 66.60% |
| CBRL241115C00077500 | 2024-05-20 2:13PM EDT | 77.50 | 0.58 | 0.10 | 1.70 | 0.00 | - | 1 | 73 | 72.17% |
| CBRL241115C00080000 | 2024-06-11 9:30AM EDT | 80.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 2 | 27 | 55.27% |
| CBRL241115C00085000 | 2024-05-01 11:19AM EDT | 85.00 | 0.75 | 0.20 | 2.45 | 0.00 | - | 1 | 43 | 87.18% |
| CBRL241115C00090000 | 2024-05-23 9:30AM EDT | 90.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 1 | 74 | 80.18% |
| CBRL241115C00095000 | 2024-04-08 3:04PM EDT | 95.00 | 1.20 | 0.00 | 2.50 | 0.00 | - | 5 | 213 | 94.41% |
| CBRL241115C00100000 | 2024-04-23 1:28PM EDT | 100.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 25.00% |
| CBRL241115C00105000 | 2024-06-04 3:17PM EDT | 105.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 86 | 79.98% |
| CBRL241115C00110000 | 2024-04-24 12:28PM EDT | 110.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 4 | 6 | 79.93% |
| CBRL241115C00115000 | 2024-03-27 12:16PM EDT | 115.00 | 0.61 | 0.00 | 0.50 | 0.00 | - | 1 | 63 | 80.37% |
| CBRL241115C00120000 | 2024-06-03 2:28PM EDT | 120.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 80.27% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL241115P00027500 | 2024-06-17 12:56PM EDT | 27.50 | 0.60 | 0.55 | 0.80 | 0.00 | - | 3 | 5 | 54.49% |
| CBRL241115P00030000 | 2024-06-18 2:36PM EDT | 30.00 | 0.90 | 0.15 | 1.25 | 0.00 | - | 1 | 45 | 56.15% |
| CBRL241115P00032500 | 2024-06-24 11:34AM EDT | 32.50 | 1.15 | 1.55 | 1.75 | 0.00 | - | 2 | 5 | 52.10% |
| CBRL241115P00035000 | 2024-06-25 1:42PM EDT | 35.00 | 2.10 | 1.20 | 2.45 | +0.52 | +32.91% | 1 | 69 | 51.73% |
| CBRL241115P00037500 | 2024-05-22 3:19PM EDT | 37.50 | 2.15 | 2.10 | 2.55 | 0.00 | - | 1 | 7 | 41.63% |
| CBRL241115P00040000 | 2024-06-25 11:53AM EDT | 40.00 | 3.70 | 4.20 | 4.40 | +0.28 | +8.19% | 1 | 105 | 48.54% |
| CBRL241115P00042500 | 2024-06-25 10:29AM EDT | 42.50 | 4.62 | 5.50 | 5.70 | +0.41 | +9.74% | 5 | 53 | 47.36% |
| CBRL241115P00045000 | 2024-06-25 9:31AM EDT | 45.00 | 5.70 | 7.00 | 7.20 | +0.20 | +3.64% | 7 | 257 | 46.31% |
| CBRL241115P00047500 | 2024-06-25 1:55PM EDT | 47.50 | 8.40 | 8.50 | 9.00 | +0.80 | +10.53% | 1 | 69 | 46.53% |
| CBRL241115P00050000 | 2024-06-25 11:56AM EDT | 50.00 | 9.40 | 10.40 | 10.80 | +0.60 | +6.82% | 2 | 155 | 45.12% |
| CBRL241115P00052500 | 2024-06-25 2:29PM EDT | 52.50 | 12.50 | 11.30 | 14.20 | +2.10 | +20.19% | 2 | 43 | 60.69% |
| CBRL241115P00055000 | 2024-06-17 2:51PM EDT | 55.00 | 12.18 | 14.50 | 15.50 | 0.00 | - | 2 | 124 | 51.71% |
| CBRL241115P00057500 | 2024-06-25 1:29PM EDT | 57.50 | 16.30 | 16.80 | 17.60 | +3.20 | +24.43% | 6 | 74 | 50.54% |
| CBRL241115P00060000 | 2024-06-25 3:36PM EDT | 60.00 | 19.10 | 19.00 | 19.90 | +2.40 | +14.37% | 2 | 50 | 51.27% |
| CBRL241115P00062500 | 2024-06-11 11:44AM EDT | 62.50 | 17.20 | 21.20 | 23.50 | 0.00 | - | 1 | 12 | 53.98% |
| CBRL241115P00065000 | 2024-05-16 3:46PM EDT | 65.00 | 12.00 | 20.60 | 21.60 | 0.00 | - | 187 | 459 | 0.00% |
| CBRL241115P00067500 | 2024-05-16 3:47PM EDT | 67.50 | 13.70 | 23.00 | 24.00 | 0.00 | - | 46 | 81 | 0.00% |
| CBRL241115P00070000 | 2024-05-16 3:47PM EDT | 70.00 | 15.60 | 23.50 | 27.80 | 0.00 | - | 55 | 49 | 0.00% |
| CBRL241115P00072500 | 2024-05-17 9:30AM EDT | 72.50 | 20.60 | 25.90 | 30.30 | 0.00 | - | 2 | 64 | 0.00% |
| CBRL241115P00075000 | 2024-06-04 10:44AM EDT | 75.00 | 25.68 | 31.50 | 36.40 | 0.00 | - | 10 | 47 | 92.68% |
| CBRL241115P00077500 | 2024-03-11 1:29PM EDT | 77.50 | 14.60 | 19.00 | 19.60 | 0.00 | - | 1 | 7 | 0.00% |
| CBRL241115P00080000 | 2024-03-05 10:42AM EDT | 80.00 | 18.20 | 15.60 | 17.40 | 0.00 | - | 1 | 42 | 0.00% |
| CBRL241115P00085000 | 2024-05-15 2:55PM EDT | 85.00 | 29.70 | 38.40 | 42.70 | 0.00 | - | 6 | 3 | 0.00% |
| CBRL241115P00090000 | 2023-10-23 2:58PM EDT | 90.00 | 25.30 | 18.80 | 20.60 | 0.00 | - | 1 | 2 | 0.00% |
| CBRL241115P00095000 | 2024-02-08 2:46PM EDT | 95.00 | 20.20 | 25.20 | 28.50 | 0.00 | - | 1 | 9 | 0.00% |
| CBRL241115P00100000 | 2024-02-12 2:59PM EDT | 100.00 | 26.60 | 34.10 | 36.90 | 0.00 | - | 2 | 4 | 0.00% |
| CBRL241115P00105000 | 2024-05-17 2:57PM EDT | 105.00 | 55.00 | 58.40 | 62.70 | 0.00 | - | 4 | 0 | 0.00% |
| CBRL241115P00110000 | 2024-03-12 10:39AM EDT | 110.00 | 43.32 | 48.10 | 51.90 | 0.00 | - | 1 | 2 | 0.00% |
| CBRL241115P00115000 | 2024-03-27 11:29AM EDT | 115.00 | 45.50 | 52.80 | 56.20 | 0.00 | - | 3 | 3 | 0.00% |
