Marchés français ouverture 3 h 22 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
18 037,21 -35,69 (-0,20 %) Bitcoin EUR
57 771,94 +447,99 (+0,78 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL260116C00025000 | 2024-06-25 11:56AM EDT | 25.00 | 19.31 | 18.50 | 20.60 | -4.19 | -17.83% | 2 | 2 | 60.08% |
| CBRL260116C00027500 | 2024-05-24 2:14PM EDT | 27.50 | 21.90 | 18.20 | 22.90 | 0.00 | - | 2 | 2 | 78.13% |
| CBRL260116C00030000 | 2024-06-20 3:42PM EDT | 30.00 | 19.45 | 15.20 | 18.50 | 0.00 | - | 6 | 10 | 60.84% |
| CBRL260116C00032500 | 2024-06-25 3:55PM EDT | 32.50 | 14.70 | 13.80 | 15.50 | -1.60 | -9.82% | 7 | 49 | 54.83% |
| CBRL260116C00035000 | 2024-06-20 10:29AM EDT | 35.00 | 15.00 | 12.30 | 13.70 | 0.00 | - | 10 | 16 | 52.20% |
| CBRL260116C00037500 | 2024-06-17 11:12AM EDT | 37.50 | 13.35 | 11.20 | 14.50 | 0.00 | - | - | 1 | 57.47% |
| CBRL260116C00040000 | 2024-06-25 1:58PM EDT | 40.00 | 10.90 | 10.10 | 11.30 | -7.10 | -39.44% | 8 | 17 | 51.31% |
| CBRL260116C00042500 | 2024-06-04 3:05PM EDT | 42.50 | 16.71 | 7.20 | 10.20 | 0.00 | - | 5 | 22 | 53.47% |
| CBRL260116C00045000 | 2024-06-18 9:30AM EDT | 45.00 | 12.60 | 6.90 | 9.30 | 0.00 | - | 5 | 13 | 53.14% |
| CBRL260116C00047500 | 2024-06-25 12:21PM EDT | 47.50 | 8.60 | 7.70 | 8.40 | -1.40 | -14.00% | 1 | 188 | 50.73% |
| CBRL260116C00050000 | 2024-06-18 2:45PM EDT | 50.00 | 8.42 | 5.90 | 7.60 | 0.00 | - | 3 | 122 | 51.93% |
| CBRL260116C00052500 | 2024-06-17 9:38AM EDT | 52.50 | 7.80 | 5.80 | 8.40 | 0.00 | - | 10 | 14 | 52.57% |
| CBRL260116C00055000 | 2024-06-20 2:40PM EDT | 55.00 | 7.53 | 3.10 | 7.10 | 0.00 | - | 3 | 38 | 55.40% |
| CBRL260116C00057500 | 2024-06-10 9:38AM EDT | 57.50 | 7.90 | 4.80 | 6.80 | 0.00 | - | 3 | 188 | 51.56% |
| CBRL260116C00060000 | 2024-06-25 12:25PM EDT | 60.00 | 5.15 | 2.95 | 5.90 | -0.45 | -8.04% | 22 | 107 | 54.46% |
| CBRL260116C00062500 | 2024-05-29 12:33PM EDT | 62.50 | 6.11 | 1.50 | 4.40 | 0.00 | - | 2 | 8 | 48.98% |
| CBRL260116C00065000 | 2024-06-25 12:43PM EDT | 65.00 | 4.00 | 3.40 | 4.00 | -0.32 | -7.41% | 20 | 44 | 48.88% |
| CBRL260116C00067500 | 2024-06-25 2:34PM EDT | 67.50 | 3.40 | 3.00 | 5.50 | -1.19 | -25.93% | 2 | 11 | 52.14% |
| CBRL260116C00070000 | 2024-05-31 11:22AM EDT | 70.00 | 5.05 | 2.75 | 3.40 | 0.00 | - | 6 | 44 | 49.21% |
| CBRL260116C00072500 | 2024-04-08 9:37AM EDT | 72.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CBRL260116C00075000 | 2024-06-05 11:24AM EDT | 75.00 | 5.52 | 2.10 | 5.00 | 0.00 | - | 1 | 8 | 53.32% |
| CBRL260116C00077500 | 2024-05-20 11:49AM EDT | 77.50 | 4.10 | 2.30 | 3.60 | 0.00 | - | - | 9 | 51.26% |
| CBRL260116C00080000 | 2024-06-20 1:11PM EDT | 80.00 | 2.90 | 0.80 | 2.20 | 0.00 | - | 1 | 98 | 47.82% |
| CBRL260116C00085000 | 2024-06-25 2:41PM EDT | 85.00 | 1.60 | 1.35 | 1.80 | -0.35 | -17.95% | 1 | 25 | 47.49% |
| CBRL260116C00090000 | 2024-06-25 2:06PM EDT | 90.00 | 1.33 | 1.05 | 1.55 | -1.28 | -49.04% | 3 | 39 | 47.80% |
| CBRL260116C00095000 | 2024-05-29 2:36PM EDT | 95.00 | 1.75 | 0.85 | 1.30 | 0.00 | - | 150 | 266 | 47.73% |
| CBRL260116C00100000 | 2024-04-04 3:58PM EDT | 100.00 | 4.00 | 1.65 | 4.80 | 0.00 | - | 1 | 8 | 63.89% |
| CBRL260116C00105000 | 2024-04-05 2:25PM EDT | 105.00 | 3.10 | 0.50 | 5.00 | 0.00 | - | 1 | 0 | 62.76% |
| CBRL260116C00110000 | 2024-06-25 2:42PM EDT | 110.00 | 0.65 | 0.50 | 0.80 | -0.10 | -13.33% | 1 | 131 | 47.83% |
| CBRL260116C00115000 | 2024-06-25 2:32PM EDT | 115.00 | 0.40 | 0.30 | 0.60 | -1.10 | -73.33% | 4 | 0 | 46.68% |
| CBRL260116C00120000 | 2024-06-25 2:06PM EDT | 120.00 | 0.43 | 0.15 | 0.65 | -0.73 | -62.93% | 3 | 31 | 48.78% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CBRL260116P00025000 | 2024-06-25 12:12PM EDT | 25.00 | 2.65 | 2.20 | 2.75 | +0.40 | +17.78% | 2 | 35 | 50.95% |
| CBRL260116P00027500 | 2024-06-25 3:49PM EDT | 27.50 | 3.30 | 3.10 | 3.60 | +0.30 | +10.00% | 100 | 72 | 50.94% |
| CBRL260116P00030000 | 2024-05-17 3:51PM EDT | 30.00 | 3.22 | 2.30 | 6.00 | 0.00 | - | 2 | 4 | 61.94% |
| CBRL260116P00032500 | 2024-06-24 10:22AM EDT | 32.50 | 4.40 | 3.10 | 6.50 | 0.00 | - | 1 | 19 | 57.09% |
| CBRL260116P00035000 | 2024-06-03 2:29PM EDT | 35.00 | 4.45 | 5.70 | 8.40 | 0.00 | - | 100 | 1,897 | 52.58% |
| CBRL260116P00037500 | 2024-04-15 11:48AM EDT | 37.50 | 4.70 | 3.60 | 7.60 | 0.00 | - | 76 | 81 | 48.02% |
| CBRL260116P00040000 | 2024-06-18 3:24PM EDT | 40.00 | 7.75 | 8.00 | 8.90 | 0.00 | - | 1 | 67 | 47.23% |
| CBRL260116P00042500 | 2024-04-04 3:37PM EDT | 42.50 | 5.45 | 5.70 | 9.40 | 0.00 | - | 1 | 2 | 41.98% |
| CBRL260116P00045000 | 2024-06-17 11:11AM EDT | 45.00 | 10.16 | 10.70 | 13.30 | 0.00 | - | 14 | 372 | 53.22% |
| CBRL260116P00047500 | 2024-06-17 11:20AM EDT | 47.50 | 11.70 | 12.20 | 14.90 | 0.00 | - | 1 | 16 | 52.54% |
| CBRL260116P00050000 | 2024-06-18 3:03PM EDT | 50.00 | 13.30 | 13.80 | 16.30 | 0.00 | - | 2 | 135 | 50.55% |
| CBRL260116P00055000 | 2024-06-14 2:00PM EDT | 55.00 | 15.41 | 17.20 | 19.90 | 0.00 | - | 1 | 59 | 49.57% |
| CBRL260116P00057500 | 2024-05-30 3:02PM EDT | 57.50 | 15.50 | 19.10 | 21.50 | 0.00 | - | 82 | 101 | 47.63% |
| CBRL260116P00060000 | 2024-06-14 3:10PM EDT | 60.00 | 19.10 | 21.00 | 23.50 | 0.00 | - | 1 | 52 | 47.42% |
| CBRL260116P00065000 | 2024-06-10 3:51PM EDT | 65.00 | 22.50 | 25.10 | 28.00 | 0.00 | - | 2 | 29 | 48.99% |
| CBRL260116P00067500 | 2024-04-17 12:48PM EDT | 67.50 | 21.23 | 19.60 | 23.70 | 0.00 | - | 4 | 15 | 0.00% |
| CBRL260116P00070000 | 2024-06-10 10:25AM EDT | 70.00 | 25.24 | 28.40 | 31.90 | 0.00 | - | 1 | 42 | 46.40% |
| CBRL260116P00072500 | 2024-04-09 3:22PM EDT | 72.50 | 19.55 | 23.70 | 28.50 | 0.00 | - | 10 | 3 | 0.00% |
| CBRL260116P00075000 | 2024-05-31 11:25AM EDT | 75.00 | 29.15 | 32.00 | 36.50 | 0.00 | - | 1 | 24 | 47.11% |
| CBRL260116P00077500 | 2024-05-16 3:58PM EDT | 77.50 | 25.60 | 31.00 | 36.00 | 0.00 | - | - | 5 | 0.00% |
| CBRL260116P00080000 | 2024-06-17 11:33AM EDT | 80.00 | 37.00 | 36.50 | 41.50 | 0.00 | - | 1 | 34 | 49.96% |
| CBRL260116P00085000 | 2024-05-31 11:25AM EDT | 85.00 | 38.25 | 41.50 | 46.50 | 0.00 | - | 1 | 58 | 52.58% |
| CBRL260116P00090000 | 2024-05-24 10:57AM EDT | 90.00 | 44.55 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 0.00% |
| CBRL260116P00095000 | 2024-05-22 3:08PM EDT | 95.00 | 48.50 | 48.00 | 53.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBRL260116P00100000 | 2024-05-17 11:46AM EDT | 100.00 | 50.00 | 53.00 | 58.00 | 0.00 | - | 12 | 0 | 0.00% |
| CBRL260116P00110000 | 2024-03-12 10:48AM EDT | 110.00 | 45.32 | 50.50 | 52.00 | 0.00 | - | 3 | 33 | 0.00% |
| CBRL260116P00115000 | 2024-03-08 2:47PM EDT | 115.00 | 47.88 | 51.20 | 54.60 | 0.00 | - | 6 | 4 | 0.00% |
| CBRL260116P00120000 | 2024-03-01 3:42PM EDT | 120.00 | 54.78 | 49.80 | 52.10 | 0.00 | - | 6 | 0 | 0.00% |
