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 dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TXRH241220C001000002024-06-20 1:33PM EDT100.0070.1071.0075.600.00-2559.73%
TXRH241220C001100002024-04-23 2:19PM EDT110.0050.900.000.000.00-100.00%
TXRH241220C001150002024-05-15 12:40PM EDT115.0056.2053.0057.800.00--143.29%
TXRH241220C001200002024-06-17 11:23AM EDT120.0051.5053.9057.500.00-1755.26%
TXRH241220C001250002024-04-04 11:10AM EDT125.0032.5041.0045.500.00-270.00%
TXRH241220C001350002024-04-12 9:38AM EDT135.0023.3036.2038.500.00-1032.58%
TXRH241220C001400002024-06-13 1:38PM EDT140.0036.6832.4034.900.00-21034.64%
TXRH241220C001450002024-07-01 10:00AM EDT145.0027.0030.5033.000.00-72240.63%
TXRH241220C001500002024-07-10 11:24AM EDT150.0022.6026.8030.000.00-12141.60%
TXRH241220C001550002024-07-09 2:52PM EDT155.0020.6523.3026.100.00-240139.51%
TXRH241220C001600002024-07-18 9:33AM EDT160.0018.0720.0020.700.00-11233.37%
TXRH241220C001650002024-07-18 3:52PM EDT165.0015.4016.8017.500.00-515032.38%
TXRH241220C001700002024-07-18 12:12PM EDT170.0012.3013.3015.200.00-37032.87%
TXRH241220C001750002024-07-17 11:33AM EDT175.0013.5011.4013.100.00-157133.16%
TXRH241220C001800002024-07-15 1:45PM EDT180.009.009.3011.000.00-1133132.87%
TXRH241220C001850002024-07-17 12:57PM EDT185.007.107.308.40-1.35-15.98%739430.82%
TXRH241220C001900002024-07-15 3:55PM EDT190.005.305.806.300.00-1139229.23%
TXRH241220C001950002024-07-19 1:12PM EDT195.004.204.605.10-1.13-21.20%6455529.23%
TXRH241220C002000002024-07-16 1:24PM EDT200.004.003.604.000.00-23228.94%
TXRH241220C002100002024-07-15 10:11AM EDT210.002.152.052.800.00-23629.96%
TXRH241220C002200002024-07-11 3:52PM EDT220.001.151.201.800.00-11330.13%
TXRH241220C002300002024-07-09 2:24PM EDT230.000.700.702.800.00-102038.16%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TXRH241220P000950002024-05-08 1:36PM EDT95.000.350.000.750.00--552.95%
TXRH241220P001000002024-05-31 11:22AM EDT100.000.650.151.250.00-52754.44%
TXRH241220P001050002024-05-08 1:36PM EDT105.000.600.000.850.00-534346.29%
TXRH241220P001150002024-05-10 9:50AM EDT115.000.800.001.100.00--541.21%
TXRH241220P001200002024-07-19 1:12PM EDT120.000.950.402.200.00-5344.92%
TXRH241220P001250002024-06-20 11:16AM EDT125.001.301.051.300.00-11635.51%
TXRH241220P001300002024-06-12 12:35PM EDT130.001.301.202.800.00-825339.97%
TXRH241220P001350002024-07-19 2:58PM EDT135.002.001.752.15-0.15-6.98%92033.05%
TXRH241220P001400002024-06-14 1:00PM EDT140.002.661.803.600.00-16035.19%
TXRH241220P001450002024-07-01 11:39AM EDT145.004.002.604.700.00-18434.82%
TXRH241220P001500002024-06-26 1:16PM EDT150.004.303.505.200.00-118932.03%
TXRH241220P001550002024-07-16 11:12AM EDT155.004.503.406.500.00-1259031.19%
TXRH241220P001600002024-07-18 3:48PM EDT160.007.506.006.800.00-111427.24%
TXRH241220P001650002024-07-12 2:52PM EDT165.008.407.609.900.00-58929.66%
TXRH241220P001700002024-07-18 9:45AM EDT170.0011.9010.0010.600.00-58525.68%
TXRH241220P001750002024-07-17 9:57AM EDT175.0011.2010.9013.700.00-15226.50%
TXRH241220P001800002024-07-01 12:29PM EDT180.0017.8013.3015.800.00-4724.26%
TXRH241220P001850002024-05-23 3:55PM EDT185.0022.3717.9020.900.00-3328.33%