Mercado fechará em 19 mins

Texas Roadhouse, Inc. (TXRH)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
167,73-3,41 (-1,99%)
A partir de 03:41PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TXRH240621C000800002024-01-04 10:57AM EDT80.0038.7549.0053.800.00-350.00%
TXRH240621C000850002024-01-04 10:57AM EDT85.0034.0544.2048.800.00-350.00%
TXRH240621C001050002023-12-07 12:26PM EDT105.0015.0016.1018.400.00-130.00%
TXRH240621C001100002024-05-15 12:40PM EDT110.0058.8056.1060.300.00-10159.38%
TXRH240621C001150002024-06-04 10:12AM EDT115.0055.2451.1055.300.00-10144.92%
TXRH240621C001200002024-06-11 11:25AM EDT120.0048.8046.1050.300.00-20130.96%
TXRH240621C001250002024-06-11 11:25AM EDT125.0043.7041.3045.300.00-50122.07%
TXRH240621C001300002024-06-11 12:17PM EDT130.0038.6036.6040.300.00-400114.26%
TXRH240621C001350002024-06-11 12:17PM EDT135.0033.7032.0035.100.00-2500103.71%
TXRH240621C001400002024-06-11 12:17PM EDT140.0028.6027.0029.900.00-75087.06%
TXRH240621C001450002024-06-11 12:17PM EDT145.0023.7022.0025.200.00-75077.54%
TXRH240621C001500002024-06-11 12:17PM EDT150.0018.7017.2020.200.00-165065.92%
TXRH240621C001550002024-06-12 3:27PM EDT155.0017.6013.0015.400.00-8060.03%
TXRH240621C001600002024-06-12 11:17AM EDT160.0013.307.809.000.00-16041.36%
TXRH240621C001650002024-06-14 12:04PM EDT165.004.703.704.20-3.80-44.71%27026.56%
TXRH240621C001700002024-06-14 3:11PM EDT170.001.101.001.15-1.97-64.17%18020.97%
TXRH240621C001750002024-06-14 2:41PM EDT175.000.220.150.30-0.55-71.43%10023.05%
TXRH240621C001800002024-06-14 9:48AM EDT180.000.250.000.20-0.10-28.57%416730.57%
TXRH240621C001850002024-06-12 9:43AM EDT185.000.050.000.200.00-15939.50%
TXRH240621C001900002024-05-28 9:46AM EDT190.000.200.002.150.00-1070.85%
TXRH240621C001950002024-03-13 10:46AM EDT195.000.800.002.600.00--185.33%
TXRH240621C002000002024-03-06 1:17PM EDT200.001.200.000.500.00-1165.82%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TXRH240621P000500002023-11-14 11:53AM EDT50.000.100.000.200.00--1332.81%
TXRH240621P000550002024-04-25 1:22PM EDT55.000.050.000.050.00-1516265.63%
TXRH240621P000750002024-02-16 3:59PM EDT75.000.240.001.650.00-2020311.13%
TXRH240621P000800002024-05-01 11:07AM EDT80.000.050.001.150.00-1103270.31%
TXRH240621P000850002023-11-13 10:45AM EDT85.001.850.700.800.00-129263.09%
TXRH240621P000900002024-05-02 3:40PM EDT90.000.050.000.050.00-121153.13%
TXRH240621P000950002024-04-22 1:47PM EDT95.000.100.000.000.00-10050.00%
TXRH240621P001000002024-05-09 3:54PM EDT100.000.050.000.050.00-1564128.91%
TXRH240621P001050002024-03-04 12:21PM EDT105.000.520.002.500.00-1043212.74%
TXRH240621P001100002024-03-08 11:41AM EDT110.000.500.002.350.00-226192.38%
TXRH240621P001150002024-06-12 10:46AM EDT115.000.050.001.100.00-1236149.41%
TXRH240621P001200002024-05-30 9:36AM EDT120.000.050.000.050.00-18086.72%
TXRH240621P001250002024-06-06 9:36AM EDT125.000.080.000.100.00-36183.20%
TXRH240621P001300002024-06-10 12:54PM EDT130.000.050.000.050.00-410367.19%
TXRH240621P001350002024-06-06 9:45AM EDT135.000.050.000.100.00-18063.28%
TXRH240621P001400002024-06-03 12:39PM EDT140.000.050.000.100.00-110653.91%
TXRH240621P001450002024-06-10 2:58PM EDT145.000.050.050.650.00-1912862.26%
TXRH240621P001500002024-06-14 1:03PM EDT150.001.200.051.00+1.12+1,400.00%1055.57%
TXRH240621P001550002024-06-10 11:52AM EDT155.000.220.052.000.00-10052.71%
TXRH240621P001600002024-06-14 10:43AM EDT160.000.200.150.300.00-3816125.20%
TXRH240621P001650002024-06-14 2:28PM EDT165.000.700.650.85+0.35+100.00%7019.48%
TXRH240621P001700002024-06-14 3:11PM EDT170.002.952.803.10+1.65+126.92%26017.38%
TXRH240621P001750002024-06-14 10:59AM EDT175.006.106.707.90+2.70+79.41%1029.05%
TXRH240621P001850002024-05-29 10:17AM EDT185.0017.1015.1017.700.00-1046.73%