La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 478,54 +90,78 (+0,23 %) EUR/USD
1,0774 -0,0010 (-0,10 %) Gold future
2 375,20 +34,90 (+1,49 %) Bitcoin EUR
56 099,66 -1 594,09 (-2,76 %)
Brinker International, Inc. (EAT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:28PM EDT. Marché ouvert.
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 | 21.50 | 25.60 | 0.00 | - | 2 | 5 | 160.94% |
| EAT240517C00037500 | 2024-05-08 12:32PM EDT | 37.50 | 19.45 | 19.20 | 22.40 | 0.00 | - | 3 | 33 | 281.45% |
| EAT240517C00040000 | 2024-05-08 11:31AM EDT | 40.00 | 16.75 | 17.60 | 18.80 | 0.00 | - | 1 | 139 | 165.82% |
| EAT240517C00042500 | 2024-04-18 9:46AM EDT | 42.50 | 4.00 | 15.30 | 17.20 | 0.00 | - | 6 | 12 | 138.28% |
| EAT240517C00045000 | 2024-05-06 11:09AM EDT | 45.00 | 12.50 | 12.80 | 14.50 | 0.00 | - | 3 | 374 | 106.25% |
| EAT240517C00047500 | 2024-05-09 2:10PM EDT | 47.50 | 11.56 | 9.60 | 12.00 | 0.00 | - | 1 | 457 | 145.80% |
| EAT240517C00050000 | 2024-05-10 10:33AM EDT | 50.00 | 9.11 | 8.10 | 8.80 | +1.73 | +23.44% | 4 | 427 | 82.42% |
| EAT240517C00052500 | 2024-05-06 1:36PM EDT | 52.50 | 5.34 | 5.60 | 7.90 | 0.00 | - | 4 | 345 | 85.25% |
| EAT240517C00055000 | 2024-05-09 2:18PM EDT | 55.00 | 4.00 | 3.40 | 5.60 | 0.00 | - | 2 | 339 | 70.31% |
| EAT240517C00057500 | 2024-05-10 1:48PM EDT | 57.50 | 1.70 | 1.55 | 1.70 | -0.33 | -16.26% | 31 | 410 | 33.20% |
| EAT240517C00060000 | 2024-05-10 10:33AM EDT | 60.00 | 0.55 | 0.35 | 0.45 | +0.08 | +17.02% | 4 | 237 | 29.59% |
| EAT240517C00062500 | 2024-05-09 3:56PM EDT | 62.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 7 | 17 | 35.06% |
| EAT240517C00065000 | 2024-05-09 12:59PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 45.12% |
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 | 1.05 | 0.00 | - | 5 | 6 | 239.84% |
| EAT240517P00037500 | 2024-04-30 9:41AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 126.56% |
| EAT240517P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 233 | 109.38% |
| EAT240517P00042500 | 2024-05-10 12:19PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,337 | 93.75% |
| EAT240517P00045000 | 2024-05-09 1:26PM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 871 | 105.08% |
| EAT240517P00047500 | 2024-05-10 11:09AM EDT | 47.50 | 0.40 | 0.00 | 0.35 | +0.25 | +166.67% | 1 | 1,082 | 89.65% |
| EAT240517P00050000 | 2024-05-10 11:54AM EDT | 50.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 2 | 784 | 55.86% |
| EAT240517P00052500 | 2024-05-07 2:50PM EDT | 52.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 193 | 51.56% |
| EAT240517P00055000 | 2024-05-10 11:54AM EDT | 55.00 | 0.27 | 0.05 | 0.35 | +0.02 | +8.00% | 2 | 303 | 44.43% |
| EAT240517P00057500 | 2024-05-10 2:05PM EDT | 57.50 | 0.55 | 0.45 | 0.55 | 0.00 | - | 11 | 275 | 28.17% |
| EAT240517P00060000 | 2024-05-10 1:42PM EDT | 60.00 | 1.75 | 1.50 | 1.90 | -0.15 | -7.89% | 83 | 47 | 27.54% |
| EAT240517P00065000 | 2024-05-10 11:55AM EDT | 65.00 | 5.60 | 4.50 | 8.00 | -4.18 | -42.74% | 2 | 1 | 107.52% |
