Mercado abrirá em 36 mins
BOVESPA
119.137,86 -524,52 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 +174,26 (+0,33%) PETROLEO CRU
80,36 +0,03 (+0,04%) OURO
2.328,00 -1,00 (-0,04%) Bitcoin USD
65.170,88 -517,57 (-0,79%)
Texas Roadhouse, Inc. (TXRH)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH241115C00050000 | 2023-12-27 2:45PM EDT | 50.00 | 74.30 | 71.00 | 75.90 | 0.00 | - | 1 | 1 | 0.00% |
| TXRH241115C00060000 | 2024-02-16 3:59PM EDT | 60.00 | 88.75 | 91.00 | 95.60 | 0.00 | - | 2 | 2 | 0.00% |
| TXRH241115C00080000 | 2024-05-16 11:57AM EDT | 80.00 | 90.47 | 86.20 | 90.90 | 0.00 | - | 5 | 5 | 0.00% |
| TXRH241115C00085000 | 2024-05-16 11:57AM EDT | 85.00 | 85.68 | 81.50 | 86.00 | 0.00 | - | 5 | 6 | 0.00% |
| TXRH241115C00090000 | 2023-12-28 3:30PM EDT | 90.00 | 36.88 | 33.90 | 38.50 | 0.00 | - | 3 | 5 | 0.00% |
| TXRH241115C00095000 | 2024-01-03 4:29PM EDT | 95.00 | 26.83 | 36.50 | 40.90 | 0.00 | - | 2 | 5 | 0.00% |
| TXRH241115C00100000 | 2023-12-01 12:24PM EDT | 100.00 | 21.00 | 27.60 | 28.80 | 0.00 | - | 1 | 13 | 0.00% |
| TXRH241115C00105000 | 2023-11-14 11:12AM EDT | 105.00 | 15.13 | 17.40 | 19.00 | 0.00 | - | 1 | 1 | 0.00% |
| TXRH241115C00110000 | 2024-04-24 10:04AM EDT | 110.00 | 50.00 | 58.50 | 63.00 | 0.00 | - | 2 | 7 | 47.73% |
| TXRH241115C00115000 | 2024-02-27 12:51PM EDT | 115.00 | 39.00 | 41.40 | 44.60 | 0.00 | - | 2 | 12 | 0.00% |
| TXRH241115C00120000 | 2024-02-28 11:20AM EDT | 120.00 | 33.85 | 37.60 | 40.70 | 0.00 | - | 5 | 24 | 0.00% |
| TXRH241115C00125000 | 2024-03-08 4:54PM EDT | 125.00 | 29.44 | 30.20 | 31.70 | 0.00 | - | 1 | 211 | 0.00% |
| TXRH241115C00130000 | 2024-02-16 11:13AM EDT | 130.00 | 25.55 | 28.40 | 30.30 | 0.00 | - | 1 | 20 | 0.00% |
| TXRH241115C00135000 | 2024-05-10 3:55PM EDT | 135.00 | 37.38 | 35.20 | 38.30 | 0.00 | - | 2 | 4 | 30.96% |
| TXRH241115C00140000 | 2024-03-12 12:15PM EDT | 140.00 | 20.50 | 18.20 | 19.00 | 0.00 | - | 1 | 29 | 0.00% |
| TXRH241115C00145000 | 2024-02-21 2:31PM EDT | 145.00 | 14.60 | 18.50 | 20.40 | 0.00 | - | 2 | 26 | 0.00% |
| TXRH241115C00150000 | 2024-06-17 9:40AM EDT | 150.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 13 | 39 | 0.00% |
| TXRH241115C00155000 | 2024-06-17 1:38PM EDT | 155.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| TXRH241115C00160000 | 2024-05-20 2:09PM EDT | 160.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TXRH241115C00165000 | 2024-06-12 10:20AM EDT | 165.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| TXRH241115C00170000 | 2024-05-08 9:43AM EDT | 170.00 | 12.00 | 11.80 | 14.00 | 0.00 | - | 5 | 32 | 30.10% |
| TXRH241115C00175000 | 2024-05-31 10:37AM EDT | 175.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 28 | 53 | 0.78% |
| TXRH241115C00180000 | 2024-06-10 3:07PM EDT | 180.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 107 | 1.56% |
| TXRH241115C00185000 | 2024-05-10 10:52AM EDT | 185.00 | 6.34 | 5.10 | 6.00 | 0.00 | - | 44 | 52 | 25.10% |
| TXRH241115C00190000 | 2024-03-05 10:30AM EDT | 190.00 | 2.60 | 2.40 | 2.65 | 0.00 | - | - | 1 | 19.45% |
| TXRH241115C00195000 | 2024-06-17 9:30AM EDT | 195.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| TXRH241115C00200000 | 2024-06-12 12:10PM EDT | 200.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| TXRH241115C00210000 | 2024-02-26 3:11PM EDT | 210.00 | 0.95 | 1.00 | 1.50 | 0.00 | - | 1 | 1 | 24.88% |
| TXRH241115C00220000 | 2024-05-22 12:13PM EDT | 220.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH241115P00050000 | 2023-11-06 1:18PM EDT | 50.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 133.23% |
| TXRH241115P00055000 | 2023-11-06 2:53PM EDT | 55.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 80.96% |
| TXRH241115P00060000 | 2023-09-13 1:11PM EDT | 60.00 | 1.13 | 0.35 | 2.10 | 0.00 | - | - | 2 | 98.10% |
| TXRH241115P00065000 | 2023-11-09 2:19PM EDT | 65.00 | 0.94 | 0.00 | 5.00 | 0.00 | - | - | 1 | 107.06% |
| TXRH241115P00070000 | 2023-11-02 9:56AM EDT | 70.00 | 1.50 | 0.00 | 2.05 | 0.00 | - | 1 | 10 | 81.93% |
| TXRH241115P00075000 | 2023-12-04 12:58PM EDT | 75.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TXRH241115P00080000 | 2024-01-09 11:10AM EDT | 80.00 | 0.91 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 86.73% |
| TXRH241115P00085000 | 2024-01-19 4:52PM EDT | 85.00 | 1.30 | 0.00 | 4.70 | 0.00 | - | 2 | 15 | 79.57% |
| TXRH241115P00090000 | 2024-06-04 3:14PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| TXRH241115P00095000 | 2023-12-26 1:23PM EDT | 95.00 | 2.30 | 1.55 | 1.85 | 0.00 | - | 1 | 1 | 63.56% |
| TXRH241115P00100000 | 2024-05-31 9:30AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| TXRH241115P00105000 | 2024-04-02 11:31AM EDT | 105.00 | 0.94 | 0.00 | 3.40 | 0.00 | - | 1 | 24 | 54.49% |
| TXRH241115P00110000 | 2024-04-22 1:50PM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TXRH241115P00115000 | 2024-06-13 9:30AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 12.50% |
| TXRH241115P00120000 | 2024-06-13 9:30AM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| TXRH241115P00125000 | 2024-05-14 10:47AM EDT | 125.00 | 0.96 | 0.00 | 0.95 | 0.00 | - | 11 | 18 | 33.24% |
| TXRH241115P00130000 | 2024-02-22 1:44PM EDT | 130.00 | 4.50 | 2.85 | 3.80 | 0.00 | - | 1 | 4 | 44.75% |
| TXRH241115P00135000 | 2024-04-10 3:59PM EDT | 135.00 | 5.30 | 1.30 | 2.05 | 0.00 | - | 2 | 4 | 32.87% |
| TXRH241115P00140000 | 2024-06-14 12:39PM EDT | 140.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 6.25% |
| TXRH241115P00145000 | 2024-06-10 12:33PM EDT | 145.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| TXRH241115P00150000 | 2024-05-30 12:10PM EDT | 150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 49 | 6.25% |
| TXRH241115P00155000 | 2024-06-10 12:33PM EDT | 155.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 3.13% |
| TXRH241115P00160000 | 2024-04-26 2:06PM EDT | 160.00 | 11.90 | 5.50 | 7.10 | 0.00 | - | 1 | 1 | 28.33% |
| TXRH241115P00165000 | 2024-05-31 10:33AM EDT | 165.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 16 | 49 | 1.56% |
| TXRH241115P00170000 | 2024-06-12 10:20AM EDT | 170.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.39% |
| TXRH241115P00180000 | 2024-03-01 2:35PM EDT | 180.00 | 31.70 | 25.70 | 28.00 | 0.00 | - | 1 | 1 | 52.52% |
© 2024 Yahoo. Todos os direitos reservados.