Marchés français ouverture 5 h 57 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 256,26 +53,89 (+0,14 %) EUR/USD
1,0746 -0,0006 (-0,05 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 159,05 -1 085,11 (-1,86 %)
Brinker International, Inc. (EAT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517C00035000 | 2024-04-30 2:07PM EDT | 35.00 | 19.20 | 21.30 | 24.80 | 0.00 | - | 2 | 5 | 176.56% |
| EAT240517C00037500 | 2024-05-08 12:32PM EDT | 37.50 | 19.45 | 18.40 | 22.30 | +11.27 | +137.78% | 3 | 30 | 291.11% |
| EAT240517C00040000 | 2024-05-06 2:10PM EDT | 40.00 | 16.75 | 15.90 | 19.60 | -0.88 | -4.99% | 1 | 139 | 249.12% |
| EAT240517C00042500 | 2024-04-18 9:46AM EDT | 42.50 | 4.00 | 13.40 | 17.30 | 0.00 | - | 6 | 12 | 229.39% |
| EAT240517C00045000 | 2024-05-06 11:09AM EDT | 45.00 | 12.50 | 11.00 | 14.60 | 0.00 | - | 3 | 374 | 191.70% |
| EAT240517C00047500 | 2024-05-07 2:48PM EDT | 47.50 | 9.60 | 8.50 | 12.00 | 0.00 | - | 3 | 457 | 160.25% |
| EAT240517C00050000 | 2024-05-08 1:13PM EDT | 50.00 | 7.38 | 6.00 | 9.80 | -0.17 | -2.25% | 2 | 429 | 145.02% |
| EAT240517C00052500 | 2024-05-06 1:36PM EDT | 52.50 | 5.34 | 3.70 | 7.40 | 0.00 | - | 4 | 345 | 120.90% |
| EAT240517C00055000 | 2024-05-07 12:39PM EDT | 55.00 | 3.40 | 2.65 | 3.30 | +0.80 | +30.77% | 1 | 342 | 40.14% |
| EAT240517C00057500 | 2024-05-08 3:42PM EDT | 57.50 | 1.33 | 1.35 | 1.45 | +0.25 | +23.15% | 110 | 333 | 34.62% |
| EAT240517C00060000 | 2024-05-08 2:52PM EDT | 60.00 | 0.40 | 0.35 | 0.50 | +0.13 | +48.15% | 1 | 217 | 35.01% |
| EAT240517C00062500 | 2024-05-01 3:18PM EDT | 62.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 10 | 53.71% |
| EAT240517C00065000 | 2024-05-06 1:05PM EDT | 65.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 45.90% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EAT240517P00035000 | 2024-05-03 12:47PM EDT | 35.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 206.25% |
| EAT240517P00037500 | 2024-04-30 9:41AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 116.41% |
| EAT240517P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 233 | 100.78% |
| EAT240517P00042500 | 2024-05-06 9:35AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,337 | 85.94% |
| EAT240517P00045000 | 2024-05-07 12:58PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 10 | 874 | 71.88% |
| EAT240517P00047500 | 2024-04-30 3:37PM EDT | 47.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 616 | 1,082 | 83.79% |
| EAT240517P00050000 | 2024-05-08 9:39AM EDT | 50.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 787 | 53.52% |
| EAT240517P00052500 | 2024-05-07 2:50PM EDT | 52.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 193 | 45.12% |
| EAT240517P00055000 | 2024-05-08 11:52AM EDT | 55.00 | 0.40 | 0.20 | 0.80 | -0.08 | -16.67% | 12 | 310 | 53.86% |
| EAT240517P00057500 | 2024-05-08 2:45PM EDT | 57.50 | 1.15 | 0.90 | 1.00 | -0.25 | -17.86% | 46 | 220 | 32.67% |
| EAT240517P00060000 | 2024-05-07 2:27PM EDT | 60.00 | 3.43 | 2.00 | 4.60 | 0.00 | - | 3 | 4 | 56.06% |
| EAT240517P00065000 | 2024-05-02 10:35AM EDT | 65.00 | 9.78 | 5.30 | 8.90 | 0.00 | - | - | 1 | 116.31% |
