Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.091,38 +1.391,21 (+2,05%)
Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240816C00100000 | 2024-07-25 3:58PM EDT | 100.00 | 72.00 | 67.50 | 72.00 | +5.50 | +8.27% | - | - | 114.26% |
| TXRH240816C00150000 | 2024-07-25 1:24PM EDT | 150.00 | 24.00 | 18.30 | 22.50 | +5.10 | +26.98% | 4 | 9 | 65.23% |
| TXRH240816C00155000 | 2024-07-12 10:09AM EDT | 155.00 | 16.64 | 13.30 | 18.00 | 0.00 | - | 5 | 7 | 58.40% |
| TXRH240816C00160000 | 2024-07-26 1:09PM EDT | 160.00 | 13.88 | 9.00 | 11.60 | +3.08 | +28.52% | 19 | 25 | 36.38% |
| TXRH240816C00165000 | 2024-07-26 3:57PM EDT | 165.00 | 7.60 | 6.50 | 7.60 | +0.04 | +0.53% | 132 | 206 | 31.97% |
| TXRH240816C00170000 | 2024-07-26 2:14PM EDT | 170.00 | 5.61 | 4.20 | 4.60 | +0.22 | +4.08% | 98 | 229 | 30.20% |
| TXRH240816C00175000 | 2024-07-26 3:52PM EDT | 175.00 | 2.50 | 2.20 | 2.50 | -1.10 | -30.56% | 132 | 198 | 29.10% |
| TXRH240816C00180000 | 2024-07-26 3:57PM EDT | 180.00 | 1.25 | 1.00 | 1.30 | -0.85 | -40.48% | 1,544 | 287 | 29.19% |
| TXRH240816C00185000 | 2024-07-26 3:20PM EDT | 185.00 | 0.55 | 0.50 | 0.65 | -0.75 | -57.69% | 84 | 487 | 29.66% |
| TXRH240816C00190000 | 2024-07-26 3:15PM EDT | 190.00 | 0.85 | 0.20 | 0.40 | +0.11 | +14.86% | 47 | 288 | 31.89% |
| TXRH240816C00195000 | 2024-07-26 1:52PM EDT | 195.00 | 0.15 | 0.15 | 0.30 | -0.34 | -69.39% | 261 | 341 | 35.13% |
| TXRH240816C00200000 | 2024-07-26 3:02PM EDT | 200.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 34 | 187 | 35.45% |
| TXRH240816C00210000 | 2024-07-26 1:38PM EDT | 210.00 | 0.09 | 0.00 | 0.15 | +0.01 | +12.50% | 2 | 4 | 43.85% |
| TXRH240816C00230000 | 2024-07-25 10:10AM EDT | 230.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH240816P00100000 | 2024-07-24 1:28PM EDT | 100.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 120.41% |
| TXRH240816P00115000 | 2024-07-10 9:53AM EDT | 115.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 1 | 92.33% |
| TXRH240816P00120000 | 2024-07-22 11:45AM EDT | 120.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | - | 10 | 87.45% |
| TXRH240816P00130000 | 2024-07-26 12:48PM EDT | 130.00 | 0.05 | 0.00 | 0.45 | -0.15 | -75.00% | 3 | 20 | 57.91% |
| TXRH240816P00135000 | 2024-07-26 2:56PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | -0.27 | -96.43% | 6 | 63 | 40.63% |
| TXRH240816P00140000 | 2024-07-26 11:56AM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 52 | 199 | 38.38% |
| TXRH240816P00145000 | 2024-07-26 2:45PM EDT | 145.00 | 0.10 | 0.10 | 0.25 | -0.80 | -88.89% | 232 | 1,448 | 37.79% |
| TXRH240816P00150000 | 2024-07-26 3:02PM EDT | 150.00 | 0.30 | 0.15 | 0.45 | -1.17 | -79.59% | 178 | 886 | 35.16% |
| TXRH240816P00155000 | 2024-07-26 3:24PM EDT | 155.00 | 0.55 | 0.45 | 0.65 | -1.97 | -78.17% | 121 | 1,081 | 30.54% |
| TXRH240816P00160000 | 2024-07-26 3:58PM EDT | 160.00 | 1.20 | 1.05 | 1.30 | -2.80 | -70.00% | 162 | 305 | 28.74% |
| TXRH240816P00165000 | 2024-07-26 3:55PM EDT | 165.00 | 2.32 | 2.25 | 2.55 | -3.78 | -61.97% | 83 | 410 | 27.49% |
| TXRH240816P00170000 | 2024-07-26 1:30PM EDT | 170.00 | 3.19 | 4.20 | 4.70 | -5.65 | -63.91% | 55 | 195 | 27.00% |
| TXRH240816P00175000 | 2024-07-26 2:14PM EDT | 175.00 | 6.00 | 7.30 | 7.70 | -5.80 | -49.15% | 7 | 55 | 26.23% |
| TXRH240816P00180000 | 2024-07-26 3:11PM EDT | 180.00 | 11.01 | 9.40 | 13.00 | -4.39 | -28.51% | 11 | 7 | 37.84% |
© 2024 Yahoo. Todos os direitos reservados.