Marchés français ouverture 3 h 27 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
1,0716 0,0000 (-0,00 %) HANG SENG
18 021,47 -51,43 (-0,28 %) Bitcoin EUR
57 803,04 +545,56 (+0,95 %)
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’achatpour18 juillet 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250718C00030000 | 2024-06-18 2:47PM EDT | 30.00 | 16.38 | 12.00 | 16.10 | 0.00 | - | 2 | 1 | 50.64% |
| CBRL250718C00032500 | 2024-05-24 10:48AM EDT | 32.50 | 17.00 | 13.50 | 18.50 | 0.00 | - | 1 | 1 | 76.59% |
| CBRL250718C00035000 | 2024-06-20 11:00AM EDT | 35.00 | 12.70 | 11.00 | 11.90 | 0.00 | - | 1 | 1 | 52.49% |
| CBRL250718C00037500 | 2024-05-16 10:17AM EDT | 37.50 | 21.55 | 10.00 | 15.00 | 0.00 | - | 2 | 14 | 67.33% |
| CBRL250718C00040000 | 2024-06-25 11:57AM EDT | 40.00 | 9.83 | 8.60 | 10.50 | -0.67 | -6.38% | 4 | 84 | 54.96% |
| CBRL250718C00045000 | 2024-06-25 3:59PM EDT | 45.00 | 7.10 | 6.60 | 8.10 | -2.45 | -25.65% | 14 | 47 | 52.72% |
| CBRL250718C00047500 | 2024-05-22 10:02AM EDT | 47.50 | 8.93 | 7.50 | 8.20 | 0.00 | - | 27 | 26 | 60.30% |
| CBRL250718C00050000 | 2024-05-31 3:18PM EDT | 50.00 | 9.50 | 4.00 | 6.60 | 0.00 | - | 1 | 37 | 57.02% |
| CBRL250718C00052500 | 2024-06-18 2:33PM EDT | 52.50 | 5.70 | 2.55 | 4.80 | 0.00 | - | 8 | 11 | 49.95% |
| CBRL250718C00055000 | 2024-05-14 11:37AM EDT | 55.00 | 12.39 | 6.00 | 6.60 | 0.00 | - | 1 | 11 | 62.38% |
| CBRL250718C00057500 | 2024-06-17 9:35AM EDT | 57.50 | 4.70 | 3.10 | 3.60 | 0.00 | - | 1 | 3 | 48.82% |
| CBRL250718C00060000 | 2024-06-14 11:20AM EDT | 60.00 | 4.50 | 2.70 | 3.30 | 0.00 | - | 1 | 21 | 49.60% |
| CBRL250718C00062500 | 2024-05-30 2:30PM EDT | 62.50 | 4.80 | 0.15 | 2.70 | 0.00 | - | 1 | 4 | 48.01% |
| CBRL250718C00065000 | 2024-06-24 9:57AM EDT | 65.00 | 3.20 | 1.05 | 2.90 | 0.00 | - | 2 | 17 | 51.78% |
| CBRL250718C00067500 | 2024-05-16 3:46PM EDT | 67.50 | 6.80 | 1.50 | 2.95 | 0.00 | - | - | 10 | 54.36% |
| CBRL250718C00070000 | 2024-06-17 1:38PM EDT | 70.00 | 2.50 | 1.50 | 2.10 | 0.00 | - | 1 | 116 | 50.01% |
| CBRL250718C00072500 | 2024-06-24 3:30PM EDT | 72.50 | 1.75 | 0.65 | 1.75 | -0.20 | -10.26% | 2 | 24 | 48.98% |
| CBRL250718C00075000 | 2024-04-11 12:23PM EDT | 75.00 | 5.54 | 3.50 | 4.30 | 0.00 | - | 8 | 8 | 67.05% |
| CBRL250718C00077500 | 2024-05-07 2:24PM EDT | 77.50 | 3.09 | 2.65 | 3.20 | 0.00 | - | - | 1 | 61.95% |
| CBRL250718C00080000 | 2024-06-14 3:28PM EDT | 80.00 | 1.40 | 0.05 | 1.05 | 0.00 | - | 8 | 13 | 47.07% |
| CBRL250718C00082500 | 2024-06-20 1:03PM EDT | 82.50 | 1.10 | 0.15 | 0.95 | 0.00 | - | - | 3 | 47.34% |
| CBRL250718C00085000 | 2024-05-20 12:03PM EDT | 85.00 | 1.70 | 0.80 | 1.20 | 0.00 | - | 2 | 6 | 51.59% |
| CBRL250718C00090000 | 2024-05-31 3:33PM EDT | 90.00 | 1.35 | 0.40 | 0.65 | 0.00 | - | 1 | 1 | 47.22% |
| CBRL250718C00095000 | 2024-04-16 11:53AM EDT | 95.00 | 2.59 | 0.00 | 2.85 | 0.00 | - | 4 | 6 | 59.20% |
| CBRL250718C00100000 | 2024-06-17 10:30AM EDT | 100.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 804 | 57.86% |
| CBRL250718C00105000 | 2024-04-18 12:26PM EDT | 105.00 | 1.10 | 0.00 | 2.30 | 0.00 | - | - | 8 | 60.62% |
| CBRL250718C00110000 | 2024-04-10 10:05AM EDT | 110.00 | 1.50 | 0.00 | 1.65 | 0.00 | - | 2 | 3 | 58.33% |
Options de ventepour18 juillet 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL250718P00025000 | 2024-06-25 2:40PM EDT | 25.00 | 1.75 | 1.60 | 2.00 | +0.30 | +20.69% | 2 | 15 | 54.20% |
| CBRL250718P00027500 | 2024-06-25 2:40PM EDT | 27.50 | 2.30 | 2.15 | 2.55 | +0.35 | +17.95% | 2 | 6 | 52.20% |
| CBRL250718P00030000 | 2024-06-25 2:17PM EDT | 30.00 | 2.84 | 2.05 | 3.20 | +0.34 | +13.60% | 4 | 11 | 52.03% |
| CBRL250718P00032500 | 2024-06-14 3:32PM EDT | 32.50 | 3.10 | 3.50 | 4.00 | 0.00 | - | 1 | 54 | 50.40% |
| CBRL250718P00035000 | 2024-06-25 2:19PM EDT | 35.00 | 4.56 | 4.50 | 4.90 | +2.37 | +108.22% | 1 | 1 | 48.77% |
| CBRL250718P00037500 | 2024-03-26 10:02AM EDT | 37.50 | 2.50 | 2.75 | 3.00 | 0.00 | - | 1 | 1 | 28.25% |
| CBRL250718P00040000 | 2024-06-12 9:36AM EDT | 40.00 | 6.34 | 6.70 | 7.10 | +1.34 | +26.80% | 1 | 49 | 46.03% |
| CBRL250718P00042500 | 2024-06-17 11:10AM EDT | 42.50 | 7.38 | 7.90 | 8.50 | 0.00 | - | 2 | 34 | 45.46% |
| CBRL250718P00045000 | 2024-06-21 2:11PM EDT | 45.00 | 8.10 | 9.30 | 9.90 | 0.00 | - | 20 | 123 | 44.20% |
| CBRL250718P00047500 | 2024-06-20 3:44PM EDT | 47.50 | 9.44 | 8.50 | 11.60 | 0.00 | - | 1 | 5 | 44.08% |
| CBRL250718P00050000 | 2024-06-17 12:00PM EDT | 50.00 | 11.70 | 12.50 | 14.90 | 0.00 | - | 14 | 31 | 52.95% |
| CBRL250718P00052500 | 2024-06-24 12:22PM EDT | 52.50 | 13.10 | 14.30 | 15.00 | 0.00 | - | 2 | 3 | 42.02% |
| CBRL250718P00055000 | 2024-06-17 10:49AM EDT | 55.00 | 15.30 | 16.00 | 18.50 | 0.00 | - | 1 | 10 | 51.55% |
| CBRL250718P00057500 | 2024-06-17 10:34AM EDT | 57.50 | 17.10 | 17.90 | 20.30 | 0.00 | - | 2 | 3 | 50.21% |
| CBRL250718P00060000 | 2024-06-05 9:57AM EDT | 60.00 | 13.68 | 19.70 | 21.50 | 0.00 | - | 1 | 4 | 44.21% |
| CBRL250718P00062500 | 2024-06-03 9:30AM EDT | 62.50 | 17.12 | 20.40 | 24.30 | 0.00 | - | 1 | 1 | 48.83% |
| CBRL250718P00065000 | 2024-06-12 9:46AM EDT | 65.00 | 19.49 | 23.70 | 26.90 | 0.00 | - | 10 | 26 | 51.89% |
| CBRL250718P00067500 | 2024-04-09 3:00PM EDT | 67.50 | 14.18 | 19.30 | 21.30 | 0.00 | - | 1 | 3 | 0.00% |
| CBRL250718P00070000 | 2024-05-30 1:18PM EDT | 70.00 | 24.00 | 26.50 | 31.50 | 0.00 | - | 3 | 3 | 53.26% |
| CBRL250718P00072500 | 2024-04-26 1:42PM EDT | 72.50 | 19.60 | 25.10 | 30.00 | 0.00 | - | 1 | 10 | 0.00% |
| CBRL250718P00075000 | 2024-05-01 3:00PM EDT | 75.00 | 23.10 | 24.50 | 29.40 | 0.00 | - | 1 | 2 | 0.00% |
| CBRL250718P00077500 | 2024-05-20 10:18AM EDT | 77.50 | 30.00 | 32.00 | 37.00 | 0.00 | - | - | 1 | 38.65% |
| CBRL250718P00080000 | 2024-05-30 10:10AM EDT | 80.00 | 33.87 | 36.50 | 41.50 | 0.00 | - | 1 | 21 | 60.54% |
| CBRL250718P00090000 | 2024-02-15 10:52AM EDT | 90.00 | 24.03 | 26.90 | 29.20 | 0.00 | - | 10 | 1 | 0.00% |
