Marchés français ouverture 3 h 39 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
18 038,20 -34,70 (-0,19 %) Bitcoin EUR
57 893,78 +741,78 (+1,30 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL241220C00030000 | 2024-05-17 2:11PM EDT | 30.00 | 21.30 | 15.30 | 15.90 | 0.00 | - | 17 | 8 | 93.87% |
| CBRL241220C00032500 | 2024-05-23 9:41AM EDT | 32.50 | 15.80 | 13.30 | 14.30 | 0.00 | - | 8 | 30 | 88.75% |
| CBRL241220C00040000 | 2024-05-29 3:40PM EDT | 40.00 | 9.80 | 6.10 | 6.60 | 0.00 | - | 3 | 4 | 51.95% |
| CBRL241220C00042500 | 2024-06-20 12:02PM EDT | 42.50 | 7.20 | 4.50 | 5.40 | 0.00 | - | 1 | 4 | 52.88% |
| CBRL241220C00045000 | 2024-06-25 3:54PM EDT | 45.00 | 4.30 | 3.00 | 4.30 | -2.00 | -31.75% | 1 | 27 | 51.12% |
| CBRL241220C00047500 | 2024-06-25 3:09PM EDT | 47.50 | 3.40 | 3.20 | 3.50 | -1.30 | -27.66% | 24 | 6 | 50.75% |
| CBRL241220C00050000 | 2024-06-25 3:02PM EDT | 50.00 | 2.65 | 2.40 | 2.80 | -1.15 | -30.26% | 3 | 24 | 50.12% |
| CBRL241220C00052500 | 2024-06-18 3:47PM EDT | 52.50 | 2.60 | 0.15 | 2.20 | -0.25 | -8.77% | 1 | 19 | 49.32% |
| CBRL241220C00055000 | 2024-06-21 10:01AM EDT | 55.00 | 3.00 | 1.50 | 1.80 | 0.00 | - | 1 | 57 | 49.59% |
| CBRL241220C00057500 | 2024-06-04 10:29AM EDT | 57.50 | 4.12 | 1.10 | 1.45 | 0.00 | - | 8 | 23 | 49.56% |
| CBRL241220C00060000 | 2024-06-24 10:41AM EDT | 60.00 | 1.57 | 0.75 | 1.15 | 0.00 | - | 22 | 55 | 49.32% |
| CBRL241220C00062500 | 2024-06-10 1:47PM EDT | 62.50 | 1.83 | 0.05 | 1.35 | 0.00 | - | 1 | 20 | 55.32% |
| CBRL241220C00065000 | 2024-06-24 12:47PM EDT | 65.00 | 0.85 | 0.50 | 0.75 | 0.00 | - | 23 | 78 | 49.49% |
| CBRL241220C00070000 | 2024-06-25 2:55PM EDT | 70.00 | 0.40 | 0.30 | 0.50 | -0.20 | -33.33% | 6 | 20 | 49.90% |
| CBRL241220C00075000 | 2024-06-25 3:18PM EDT | 75.00 | 0.30 | 0.25 | 0.55 | -0.15 | -33.33% | 2 | 84 | 52.05% |
| CBRL241220C00080000 | 2024-05-13 9:53AM EDT | 80.00 | 2.00 | 0.30 | 1.35 | 0.00 | - | 1 | 3 | 65.53% |
| CBRL241220C00085000 | 2024-06-14 11:06AM EDT | 85.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 135 | 50.68% |
| CBRL241220C00090000 | 2024-05-09 9:30AM EDT | 90.00 | 1.00 | 0.10 | 0.65 | 0.00 | - | 10 | 11 | 62.60% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL241220P00025000 | 2024-06-21 3:14PM EDT | 25.00 | 0.42 | 0.50 | 0.75 | 0.00 | - | 3 | 4 | 56.49% |
| CBRL241220P00027500 | 2024-05-31 10:15AM EDT | 27.50 | 0.62 | 0.15 | 1.20 | 0.00 | - | 1 | 9 | 58.94% |
| CBRL241220P00030000 | 2024-06-06 9:57AM EDT | 30.00 | 0.65 | 1.30 | 1.55 | 0.00 | - | 10 | 44 | 52.98% |
| CBRL241220P00032500 | 2024-06-24 12:48PM EDT | 32.50 | 1.56 | 0.25 | 2.20 | 0.00 | - | 2 | 4 | 53.54% |
| CBRL241220P00035000 | 2024-06-11 1:13PM EDT | 35.00 | 1.71 | 1.20 | 3.00 | 0.00 | - | 1 | 9 | 52.25% |
| CBRL241220P00037500 | 2024-06-10 3:50PM EDT | 37.50 | 2.50 | 1.85 | 3.90 | 0.00 | - | 1 | 22 | 50.38% |
| CBRL241220P00040000 | 2024-06-25 3:50PM EDT | 40.00 | 4.70 | 4.60 | 5.00 | +0.80 | +20.51% | 7 | 43 | 48.90% |
| CBRL241220P00042500 | 2024-06-20 3:37PM EDT | 42.50 | 4.80 | 5.90 | 6.30 | 0.00 | - | 2 | 27 | 47.71% |
| CBRL241220P00045000 | 2024-06-25 9:31AM EDT | 45.00 | 6.35 | 7.40 | 7.80 | -0.10 | -1.55% | 2 | 54 | 46.83% |
| CBRL241220P00047500 | 2024-06-21 1:27PM EDT | 47.50 | 7.00 | 9.00 | 9.70 | 0.00 | - | 5 | 39 | 48.15% |
| CBRL241220P00050000 | 2024-06-20 10:49AM EDT | 50.00 | 9.20 | 10.80 | 11.30 | 0.00 | - | 4 | 22 | 45.44% |
| CBRL241220P00052500 | 2024-06-24 10:18AM EDT | 52.50 | 10.80 | 12.60 | 13.60 | 0.00 | - | 1 | 1 | 48.44% |
| CBRL241220P00055000 | 2024-06-25 2:29PM EDT | 55.00 | 14.90 | 10.50 | 13.00 | +4.10 | +37.96% | 10 | 22 | 0.00% |
| CBRL241220P00057500 | 2024-05-29 11:30AM EDT | 57.50 | 13.65 | 16.90 | 18.70 | 0.00 | - | 1 | 12 | 58.15% |
| CBRL241220P00060000 | 2024-05-03 1:04PM EDT | 60.00 | 10.05 | 12.90 | 13.50 | 0.00 | - | 3 | 13 | 0.00% |
| CBRL241220P00062500 | 2024-05-17 12:16PM EDT | 62.50 | 14.80 | 16.50 | 20.10 | 0.00 | - | 1 | 3 | 0.00% |
| CBRL241220P00065000 | 2024-06-12 9:46AM EDT | 65.00 | 18.44 | 23.70 | 26.10 | 0.00 | - | 10 | 10 | 52.17% |
| CBRL241220P00075000 | 2024-06-17 10:30AM EDT | 75.00 | 32.00 | 31.50 | 35.80 | 0.00 | - | 4 | 5 | 75.76% |
| CBRL241220P00080000 | 2024-05-17 10:07AM EDT | 80.00 | 31.25 | 33.40 | 37.70 | 0.00 | - | 10 | 0 | 0.00% |
