Mercado fechado

Texas Roadhouse, Inc. (TXRH)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
169,08+1,57 (+0,94%)
No fechamento: 04:00PM EDT
169,60 +0,52 (+0,31%)
Pós-fechamento: 06:42PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TXRH241115C000500002023-12-27 2:45PM EDT50.0074.3071.0075.900.00-110.00%
TXRH241115C000600002024-02-16 3:59PM EDT60.0088.7591.0095.600.00-220.00%
TXRH241115C000800002024-05-16 11:57AM EDT80.0090.4786.2090.900.00-5586.67%
TXRH241115C000850002024-05-16 11:57AM EDT85.0085.6881.5086.000.00-5681.64%
TXRH241115C000900002023-12-28 3:30PM EDT90.0036.8833.9038.500.00-350.00%
TXRH241115C000950002024-01-03 4:29PM EDT95.0026.8336.5040.900.00-250.00%
TXRH241115C001000002023-12-01 12:24PM EDT100.0021.0027.6028.800.00-1130.00%
TXRH241115C001050002023-11-14 11:12AM EDT105.0015.1318.4019.300.00-110.00%
TXRH241115C001100002024-04-24 10:04AM EDT110.0050.0058.0062.600.00-2765.95%
TXRH241115C001150002024-02-27 12:51PM EDT115.0039.0042.0045.000.00-2120.00%
TXRH241115C001200002024-02-28 11:20AM EDT120.0033.8537.6040.700.00-5240.00%
TXRH241115C001250002024-03-08 4:54PM EDT125.0029.4430.2031.700.00-12110.00%
TXRH241115C001300002024-02-16 11:13AM EDT130.0025.5528.4030.300.00-1200.00%
TXRH241115C001350002024-05-10 3:55PM EDT135.0037.3835.2038.300.00-1444.41%
TXRH241115C001400002024-03-12 12:15PM EDT140.0020.5018.2019.000.00-1290.00%
TXRH241115C001450002024-02-21 2:31PM EDT145.0014.6018.5020.400.00-2260.00%
TXRH241115C001500002024-06-17 9:40AM EDT150.0025.2022.9026.800.00-23941.37%
TXRH241115C001550002024-06-17 1:38PM EDT155.0022.4020.2022.600.00-24438.23%
TXRH241115C001600002024-07-09 12:07PM EDT160.0017.7516.8018.800.00-21035.82%
TXRH241115C001650002024-07-05 1:34PM EDT165.0015.6014.0014.700.00-12032.11%
TXRH241115C001700002024-07-10 9:49AM EDT170.009.3111.3012.000.00-13131.38%
TXRH241115C001750002024-07-03 11:57AM EDT175.008.708.909.800.00-15431.13%
TXRH241115C001800002024-07-11 2:41PM EDT180.006.727.107.500.00-211229.84%
TXRH241115C001850002024-07-01 1:10PM EDT185.006.104.907.000.00-15332.58%
TXRH241115C001900002024-06-28 1:26PM EDT190.005.804.005.600.00-3332.33%
TXRH241115C001950002024-07-10 9:44AM EDT195.002.682.805.300.00-183034.76%
TXRH241115C002000002024-07-05 2:22PM EDT200.003.002.153.800.00-13433.01%
TXRH241115C002100002024-02-26 3:11PM EDT210.000.951.001.500.00-1128.75%
TXRH241115C002200002024-05-22 12:13PM EDT220.000.850.151.350.00-2232.14%
TXRH241115C002300002024-06-28 10:44AM EDT230.000.850.151.800.00-2438.62%
Opções de vendapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TXRH241115P000500002024-07-09 2:53PM EDT50.000.150.001.350.00-13110.55%
TXRH241115P000550002023-11-06 2:53PM EDT55.000.450.000.500.00-1587.70%
TXRH241115P000600002023-09-13 1:11PM EDT60.001.130.352.100.00--2106.30%
TXRH241115P000650002023-11-09 2:19PM EDT65.000.940.005.000.00--1116.02%
TXRH241115P000700002023-11-02 9:56AM EDT70.001.500.002.050.00-11088.62%
TXRH241115P000750002023-12-04 12:58PM EDT75.001.110.003.500.00-11892.33%
TXRH241115P000800002024-07-09 2:53PM EDT80.000.300.001.450.00-11271.63%
TXRH241115P000850002024-01-19 4:52PM EDT85.001.300.004.700.00-21585.86%
TXRH241115P000900002024-06-04 3:14PM EDT90.000.350.001.550.00-17562.35%
TXRH241115P000950002023-12-26 1:23PM EDT95.002.301.551.850.00-1168.36%
TXRH241115P001000002024-05-31 9:30AM EDT100.000.300.052.350.00-102058.35%
TXRH241115P001050002024-04-02 11:31AM EDT105.000.940.003.400.00-12458.39%
TXRH241115P001100002024-04-22 1:50PM EDT110.001.100.004.800.00-102558.89%
TXRH241115P001150002024-06-13 9:30AM EDT115.000.450.151.750.00-126349.61%
TXRH241115P001200002024-06-13 9:30AM EDT120.000.600.201.850.00-11345.92%
TXRH241115P001250002024-05-14 10:47AM EDT125.000.960.000.950.00-111835.12%
TXRH241115P001300002024-07-10 10:13AM EDT130.001.350.452.700.00-101442.13%
TXRH241115P001350002024-04-10 3:59PM EDT135.005.301.302.050.00-2434.50%
TXRH241115P001400002024-07-02 12:48PM EDT140.002.101.353.100.00-27835.15%
TXRH241115P001450002024-07-09 2:32PM EDT145.003.102.154.400.00-1835.61%
TXRH241115P001500002024-05-30 12:10PM EDT150.003.502.853.600.00-124928.13%
TXRH241115P001550002024-07-10 1:29PM EDT155.005.804.406.100.00-25731.22%
TXRH241115P001600002024-04-26 2:06PM EDT160.0011.905.507.100.00-1128.70%
TXRH241115P001650002024-06-28 3:17PM EDT165.007.417.708.400.00-509926.37%
TXRH241115P001700002024-07-12 3:58PM EDT170.0010.4010.2010.60+2.10+25.30%2012825.53%
TXRH241115P001750002024-06-26 3:54PM EDT175.0011.7012.6013.800.00--126.27%
TXRH241115P001800002024-07-10 10:01AM EDT180.0018.8914.6017.900.00-1228.49%