Mercado fechado
BOVESPA
134.029,44 -647,31 (-0,48%) MERVAL
1.790.058,12 +25.929,62 (+1,47%) MXX
51.999,73 +803,97 (+1,57%) PETROLEO CRU
69,18 +1,87 (+2,78%) OURO
2.587,20 +44,80 (+1,76%) Bitcoin USD
57.853,99 +534,19 (+0,93%)
Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240920C00110000 | 2024-07-30 9:30AM EDT | 110.00 | 63.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TXRH240920C00115000 | 2024-07-25 9:31AM EDT | 115.00 | 51.19 | 51.50 | 56.00 | 0.00 | - | 1 | 1 | 271.83% |
| TXRH240920C00120000 | 2024-01-30 2:48PM EDT | 120.00 | 14.59 | 32.40 | 34.50 | 0.00 | - | - | 2 | 0.00% |
| TXRH240920C00125000 | 2024-08-05 9:55AM EDT | 125.00 | 36.42 | 41.20 | 45.40 | 0.00 | - | 2 | 0 | 220.56% |
| TXRH240920C00130000 | 2024-06-11 1:09PM EDT | 130.00 | 39.85 | 37.10 | 41.50 | 0.00 | - | 1 | 8 | 213.48% |
| TXRH240920C00135000 | 2024-07-01 9:51AM EDT | 135.00 | 33.50 | 38.60 | 42.40 | 0.00 | - | 2 | 2 | 269.41% |
| TXRH240920C00140000 | 2024-07-01 9:42AM EDT | 140.00 | 32.40 | 34.20 | 38.00 | 0.00 | - | 1 | 15 | 251.49% |
| TXRH240920C00145000 | 2024-07-16 3:45PM EDT | 145.00 | 31.20 | 23.50 | 27.50 | 0.00 | - | 2 | 15 | 163.48% |
| TXRH240920C00150000 | 2024-09-10 11:07AM EDT | 150.00 | 10.04 | 10.30 | 14.60 | 0.00 | - | 7 | 32 | 73.49% |
| TXRH240920C00155000 | 2024-09-11 12:33PM EDT | 155.00 | 8.00 | 5.80 | 8.00 | 0.00 | - | 10 | 57 | 36.08% |
| TXRH240920C00160000 | 2024-09-11 1:48PM EDT | 160.00 | 4.60 | 3.60 | 3.90 | 0.00 | - | 10 | 68 | 28.58% |
| TXRH240920C00165000 | 2024-09-12 3:56PM EDT | 165.00 | 1.27 | 1.10 | 1.40 | -0.38 | -23.03% | 2 | 263 | 26.25% |
| TXRH240920C00170000 | 2024-09-12 10:30AM EDT | 170.00 | 0.53 | 0.20 | 0.40 | +0.05 | +10.42% | 1 | 1,063 | 26.44% |
| TXRH240920C00175000 | 2024-09-11 10:18AM EDT | 175.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 440 | 43.99% |
| TXRH240920C00180000 | 2024-09-11 10:18AM EDT | 180.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1,199 | 40.04% |
| TXRH240920C00185000 | 2024-09-12 3:21PM EDT | 185.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 318 | 48.05% |
| TXRH240920C00190000 | 2024-08-30 2:59PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 138 | 62.70% |
| TXRH240920C00195000 | 2024-08-20 10:32AM EDT | 195.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 226 | 70.51% |
| TXRH240920C00200000 | 2024-09-12 10:56AM EDT | 200.00 | 0.38 | 0.00 | 0.40 | -0.12 | -24.00% | 2 | 210 | 69.73% |
| TXRH240920C00210000 | 2024-09-12 10:56AM EDT | 210.00 | 0.31 | 0.00 | 0.40 | -0.09 | -22.50% | 2 | 19 | 82.72% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240920P00090000 | 2024-01-24 11:47AM EDT | 90.00 | 0.80 | 0.05 | 2.25 | 0.00 | - | - | 2 | 239.84% |
| TXRH240920P00095000 | 2024-08-23 3:29PM EDT | 95.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 1 | 175.98% |
| TXRH240920P00100000 | 2024-05-31 3:25PM EDT | 100.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 199.95% |
| TXRH240920P00105000 | 2024-02-07 10:58AM EDT | 105.00 | 1.85 | 0.75 | 3.00 | 0.00 | - | - | 1 | 209.57% |
| TXRH240920P00110000 | 2024-08-15 9:30AM EDT | 110.00 | 0.55 | 0.00 | 1.95 | 0.00 | - | 10 | 15 | 162.99% |
| TXRH240920P00115000 | 2024-09-11 3:41PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 38 | 90.23% |
| TXRH240920P00120000 | 2024-03-12 12:38PM EDT | 120.00 | 1.35 | 1.10 | 1.70 | 0.00 | - | 1 | 2 | 145.12% |
| TXRH240920P00125000 | 2024-05-01 1:40PM EDT | 125.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 152.00% |
| TXRH240920P00130000 | 2024-08-16 2:32PM EDT | 130.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 106.45% |
| TXRH240920P00135000 | 2024-08-23 2:33PM EDT | 135.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 3 | 25 | 91.02% |
| TXRH240920P00140000 | 2024-09-10 3:39PM EDT | 140.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 108 | 54.98% |
| TXRH240920P00145000 | 2024-09-09 1:05PM EDT | 145.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 1 | 200 | 58.64% |
| TXRH240920P00150000 | 2024-09-12 3:49PM EDT | 150.00 | 0.25 | 0.20 | 0.35 | -0.65 | -72.22% | 3 | 357 | 35.65% |
| TXRH240920P00155000 | 2024-09-12 3:49PM EDT | 155.00 | 0.60 | 0.50 | 0.70 | -0.15 | -20.00% | 2 | 153 | 29.61% |
| TXRH240920P00160000 | 2024-09-12 3:49PM EDT | 160.00 | 1.75 | 1.50 | 1.80 | +0.15 | +9.37% | 37 | 372 | 26.00% |
| TXRH240920P00165000 | 2024-09-12 3:49PM EDT | 165.00 | 4.50 | 4.00 | 4.30 | -1.73 | -27.77% | 12 | 292 | 23.49% |
| TXRH240920P00170000 | 2024-09-09 1:45PM EDT | 170.00 | 8.60 | 7.70 | 10.20 | 0.00 | - | 10 | 162 | 49.35% |
| TXRH240920P00175000 | 2024-09-12 9:55AM EDT | 175.00 | 12.82 | 11.10 | 15.30 | -3.22 | -20.07% | 1 | 89 | 64.45% |
| TXRH240920P00180000 | 2024-09-10 2:26PM EDT | 180.00 | 20.92 | 16.10 | 20.40 | 0.00 | - | 1 | 0 | 78.37% |
| TXRH240920P00185000 | 2024-09-12 3:57PM EDT | 185.00 | 23.32 | 21.00 | 25.30 | +4.03 | +20.89% | 10 | 38 | 88.53% |
| TXRH240920P00190000 | 2024-09-12 3:57PM EDT | 190.00 | 28.35 | 26.00 | 30.30 | +5.95 | +26.56% | 10 | 2 | 99.27% |
© 2024 Yahoo. Todos os direitos reservados.