Mercado fechado

Texas Roadhouse, Inc. (TXRH)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
171,44+2,84 (+1,68%)
No fechamento: 04:00PM EDT
172,11 +0,67 (+0,39%)
Pós-fechamento: 07:39PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TXRH240920C001100002024-06-17 9:30AM EDT110.0059.400.000.000.00-210.00%
TXRH240920C001150002024-01-25 10:30AM EDT115.0014.9035.3039.000.00--10.00%
TXRH240920C001200002024-01-30 2:48PM EDT120.0014.5932.4034.500.00--20.00%
TXRH240920C001250002024-04-22 1:58PM EDT125.0031.6041.7046.500.00-2332.32%
TXRH240920C001300002024-06-11 1:09PM EDT130.0039.8537.1041.500.00-1828.71%
TXRH240920C001350002024-07-01 9:51AM EDT135.0033.5035.6040.300.00-2263.34%
TXRH240920C001400002024-07-01 9:42AM EDT140.0032.4031.0035.600.00-11558.48%
TXRH240920C001450002024-07-16 3:45PM EDT145.0031.2027.3030.800.00-21552.93%
TXRH240920C001500002024-07-01 10:06AM EDT150.0018.7022.4026.200.00-62748.22%
TXRH240920C001550002024-07-11 12:09PM EDT155.0016.7519.4021.300.00-16341.87%
TXRH240920C001600002024-07-18 12:45PM EDT160.0013.3515.4017.800.00-104141.02%
TXRH240920C001650002024-07-15 2:06PM EDT165.0011.2512.0013.200.00-323534.88%
TXRH240920C001700002024-07-19 12:04PM EDT170.007.709.009.40+0.60+8.45%41,03330.87%
TXRH240920C001750002024-07-19 3:48PM EDT175.006.606.507.00-0.55-7.69%1110530.43%
TXRH240920C001800002024-07-18 11:39AM EDT180.003.424.504.900.00-122929.45%
TXRH240920C001850002024-07-19 3:10PM EDT185.003.003.103.50+0.63+26.58%1430629.51%
TXRH240920C001900002024-07-15 1:27PM EDT190.001.702.052.45-0.21-10.99%511229.59%
TXRH240920C001950002024-07-18 12:02PM EDT195.001.041.351.650.00-22622929.49%
TXRH240920C002000002024-07-19 10:40AM EDT200.000.840.901.15+0.09+12.00%9013929.88%
TXRH240920C002100002024-07-16 9:58AM EDT210.001.600.301.100.00-11635.94%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TXRH240920P000900002024-01-24 11:47AM EDT90.000.800.052.250.00--297.80%
TXRH240920P000950002024-05-13 10:08AM EDT95.000.150.002.150.00-11189.43%
TXRH240920P001000002024-05-31 3:25PM EDT100.000.230.002.150.00-3482.76%
TXRH240920P001050002024-02-07 10:58AM EDT105.001.850.753.000.00--187.01%
TXRH240920P001100002024-02-22 1:30PM EDT110.000.980.550.850.00-111664.23%
TXRH240920P001150002024-07-18 9:30AM EDT115.000.100.002.250.00-35365.09%
TXRH240920P001200002024-03-12 12:38PM EDT120.001.351.101.700.00-1262.60%
TXRH240920P001250002024-05-01 1:40PM EDT125.001.400.004.800.00-12265.99%
TXRH240920P001300002024-07-15 11:52AM EDT130.000.300.151.500.00-1652.20%
TXRH240920P001350002024-06-28 9:30AM EDT135.000.500.202.200.00-12252.27%
TXRH240920P001400002024-07-11 3:48PM EDT140.000.900.552.450.00-36348.13%
TXRH240920P001450002024-07-16 3:59PM EDT145.000.850.902.500.00-1318042.54%
TXRH240920P001500002024-07-17 10:08AM EDT150.001.251.451.850.00-1048632.84%
TXRH240920P001550002024-07-19 12:04PM EDT155.002.651.602.45-0.31-10.47%25530.49%
TXRH240920P001600002024-07-19 3:51PM EDT160.003.303.103.60-0.40-10.81%510329.62%
TXRH240920P001650002024-07-19 3:52PM EDT165.004.804.605.00+0.10+2.13%1318728.22%
TXRH240920P001700002024-07-19 12:31PM EDT170.008.006.607.000.00-2113027.45%
TXRH240920P001750002024-07-15 11:31AM EDT175.009.609.109.500.00-204526.66%
TXRH240920P001800002024-07-11 12:23PM EDT180.0014.8712.0014.200.00-1432.23%
TXRH240920P001850002024-06-07 3:49PM EDT185.0018.6015.9018.400.00-13734.94%
TXRH240920P001900002024-07-18 3:52PM EDT190.0022.4018.3020.400.00-2226.55%