Mercado fechará em 6 h 59 min

Texas Roadhouse, Inc. (TXRH)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
171,71+2,78 (+1,65%)
No fechamento: 04:00PM EDT
171,90 +0,19 (+0,11%)
Pré-Abertura: 08:50AM 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 EDT110.0058.800.000.000.00-100.00%
TXRH240621C001150002024-06-04 10:12AM EDT115.0055.240.000.000.00-100.00%
TXRH240621C001200002024-06-11 11:25AM EDT120.0048.800.000.000.00-3000.00%
TXRH240621C001250002024-06-11 11:25AM EDT125.0043.700.000.000.00-1500.00%
TXRH240621C001300002024-06-11 12:17PM EDT130.0038.600.000.000.00-4000.00%
TXRH240621C001350002024-06-11 12:17PM EDT135.0033.700.000.000.00-25010.00%
TXRH240621C001400002024-06-11 12:17PM EDT140.0028.600.000.000.00-7500.00%
TXRH240621C001450002024-06-11 12:17PM EDT145.0023.700.000.000.00-7500.00%
TXRH240621C001500002024-06-11 12:17PM EDT150.0018.700.000.000.00-16560.00%
TXRH240621C001550002024-06-12 3:27PM EDT155.0017.600.000.000.00-8220.00%
TXRH240621C001600002024-06-12 11:17AM EDT160.0013.300.000.000.00-16820.00%
TXRH240621C001650002024-06-12 2:56PM EDT165.008.500.000.000.00-102420.00%
TXRH240621C001700002024-06-12 3:47PM EDT170.003.400.000.000.00-821600.00%
TXRH240621C001750002024-06-12 1:40PM EDT175.001.450.000.000.00-403393.13%
TXRH240621C001800002024-06-12 2:33PM EDT180.000.350.000.000.00-201676.25%
TXRH240621C001850002024-06-12 9:43AM EDT185.000.050.000.000.00-15912.50%
TXRH240621C001900002024-05-28 9:46AM EDT190.000.200.000.000.00-11512.50%
TXRH240621C001950002024-03-13 10:46AM EDT195.000.800.002.600.00--171.19%
TXRH240621C002000002024-03-06 1:17PM EDT200.001.200.000.500.00-1155.08%
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--1318.75%
TXRH240621P000550002024-04-25 1:22PM EDT55.000.050.000.050.00-1516254.69%
TXRH240621P000750002024-02-16 3:59PM EDT75.000.240.001.650.00-2020299.71%
TXRH240621P000800002024-05-01 11:07AM EDT80.000.050.001.150.00-1103261.13%
TXRH240621P000850002023-11-13 10:45AM EDT85.001.850.700.800.00-129254.39%
TXRH240621P000900002024-05-02 3:40PM EDT90.000.050.000.050.00-121148.44%
TXRH240621P000950002024-04-22 1:47PM EDT95.000.100.000.000.00-10050.00%
TXRH240621P001000002024-05-09 3:54PM EDT100.000.050.000.050.00-1564126.56%
TXRH240621P001050002024-03-04 12:21PM EDT105.000.520.002.500.00-1043207.81%
TXRH240621P001100002024-03-08 11:41AM EDT110.000.500.002.350.00-226188.67%
TXRH240621P001150002024-06-12 10:46AM EDT115.000.050.000.000.00-123650.00%
TXRH240621P001200002024-05-30 9:36AM EDT120.000.050.000.000.00-184750.00%
TXRH240621P001250002024-06-06 9:36AM EDT125.000.080.000.000.00-36150.00%
TXRH240621P001300002024-06-10 12:54PM EDT130.000.050.000.000.00-410350.00%
TXRH240621P001350002024-06-06 9:45AM EDT135.000.050.000.000.00-181,01625.00%
TXRH240621P001400002024-06-03 12:39PM EDT140.000.050.000.000.00-110625.00%
TXRH240621P001450002024-06-10 2:58PM EDT145.000.050.000.000.00-1912825.00%
TXRH240621P001500002024-06-12 9:44AM EDT150.000.060.000.000.00-2019825.00%
TXRH240621P001550002024-06-10 11:52AM EDT155.000.220.000.000.00-1011412.50%
TXRH240621P001600002024-06-12 9:44AM EDT160.000.500.000.000.00-217012.50%
TXRH240621P001650002024-06-12 3:39PM EDT165.000.330.000.000.00-411566.25%
TXRH240621P001700002024-06-12 3:39PM EDT170.001.270.000.000.00-463451.56%
TXRH240621P001750002024-06-12 1:35PM EDT175.003.400.000.000.00-990.00%
TXRH240621P001850002024-05-29 10:17AM EDT185.0017.100.000.000.00-100.00%