Mercado fechado

Texas Roadhouse, Inc. (TXRH)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
167,20-0,59 (-0,35%)
No fechamento: 04:00PM EDT
166,28 -0,92 (-0,55%)
Pós-fechamento: 07:37PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TXRH240621C000800002024-01-04 10:57AM EDT80.0038.7549.0053.800.00-350.00%
TXRH240621C000850002024-01-04 10:57AM EDT85.0034.0544.2048.800.00-350.00%
TXRH240621C001050002023-12-07 12:26PM EDT105.0015.0016.1018.400.00-130.00%
TXRH240621C001100002024-05-15 12:40PM EDT110.0058.8055.0059.700.00-1467.97%
TXRH240621C001150002024-04-19 12:20PM EDT115.0036.0052.5057.400.00-24113.16%
TXRH240621C001200002024-03-07 2:55PM EDT120.0031.0730.2034.500.00-2360.00%
TXRH240621C001250002024-02-23 2:03PM EDT125.0026.2027.5031.900.00-5220.00%
TXRH240621C001300002024-05-17 3:28PM EDT130.0042.5035.3040.000.00-12352.88%
TXRH240621C001350002024-05-22 12:43PM EDT135.0032.3030.0034.60-2.70-7.71%213471.97%
TXRH240621C001400002024-05-17 9:30AM EDT140.0028.0025.1029.900.00-26565.98%
TXRH240621C001450002024-05-17 3:23PM EDT145.0025.5220.2025.000.00-33357.93%
TXRH240621C001500002024-05-21 10:46AM EDT150.0018.2015.5020.000.00-59648.99%
TXRH240621C001550002024-05-20 10:25AM EDT155.0013.9011.6015.300.00-110541.91%
TXRH240621C001600002024-05-22 1:02PM EDT160.008.547.909.30-2.51-22.71%821126.07%
TXRH240621C001650002024-05-21 1:22PM EDT165.005.334.705.000.00-322520.00%
TXRH240621C001700002024-05-22 11:56AM EDT170.002.202.102.35-0.43-16.35%2412818.55%
TXRH240621C001750002024-05-22 3:05PM EDT175.000.900.801.00-0.20-18.18%1737018.64%
TXRH240621C001800002024-05-22 11:54AM EDT180.000.380.300.45-0.11-22.45%114819.83%
TXRH240621C001850002024-05-21 2:22PM EDT185.000.250.050.200.00-116820.95%
TXRH240621C001900002024-05-22 12:59PM EDT190.000.100.000.20-0.05-33.33%11325.24%
TXRH240621C001950002024-03-13 10:46AM EDT195.000.800.002.600.00--155.93%
TXRH240621C002000002024-03-06 1:17PM EDT200.001.200.000.500.00-1139.45%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TXRH240621P000500002023-11-14 11:53AM EDT50.000.100.000.200.00--1171.48%
TXRH240621P000550002024-04-25 1:22PM EDT55.000.050.000.050.00-1516136.72%
TXRH240621P000750002024-02-16 3:59PM EDT75.000.240.001.650.00-2020160.25%
TXRH240621P000800002024-05-01 11:07AM EDT80.000.050.000.200.00-9103107.81%
TXRH240621P000850002023-11-13 10:45AM EDT85.001.850.700.800.00-129135.35%
TXRH240621P000900002024-05-02 3:40PM EDT90.000.050.000.050.00-12178.91%
TXRH240621P000950002024-04-22 1:47PM EDT95.000.100.004.800.00-1020150.78%
TXRH240621P001000002024-05-09 3:54PM EDT100.000.050.000.050.00-156466.41%
TXRH240621P001050002024-03-04 12:21PM EDT105.000.520.002.500.00-1043109.33%
TXRH240621P001100002024-03-08 11:41AM EDT110.000.500.002.350.00-22698.83%
TXRH240621P001150002024-05-15 9:30AM EDT115.000.050.000.150.00-13656.06%
TXRH240621P001200002024-05-07 11:51AM EDT120.000.080.000.300.00-252955.37%
TXRH240621P001250002024-05-10 9:37AM EDT125.000.380.002.000.00-26170.85%
TXRH240621P001300002024-05-22 1:03PM EDT130.000.200.050.45+0.10+100.00%17852.88%
TXRH240621P001350002024-05-22 11:05AM EDT135.000.100.050.45-1.08-91.53%91,02046.29%
TXRH240621P001400002024-05-15 3:50PM EDT140.000.100.050.800.00-2010645.56%
TXRH240621P001450002024-05-20 10:54AM EDT145.000.100.051.000.00-112940.99%
TXRH240621P001500002024-05-20 2:03PM EDT150.000.250.250.400.00-519826.29%
TXRH240621P001550002024-05-22 2:02PM EDT155.000.600.001.75+0.05+9.09%1010032.42%
TXRH240621P001600002024-05-22 11:25AM EDT160.001.301.051.30+0.25+23.81%1111320.76%
TXRH240621P001650002024-05-22 2:20PM EDT165.002.502.352.70+0.50+25.00%2115119.46%
TXRH240621P001700002024-05-22 1:42PM EDT170.005.304.705.20+0.90+20.45%833918.82%
TXRH240621P001750002024-05-14 12:44PM EDT175.009.008.209.200.00--121.46%