Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.054,74 -541,51 (-0,88%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH241220C00100000 | 2024-06-20 1:33PM EDT | 100.00 | 70.10 | 71.50 | 76.30 | 0.00 | - | 2 | 5 | 58.33% |
| TXRH241220C00110000 | 2024-04-23 2:19PM EDT | 110.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TXRH241220C00115000 | 2024-05-15 12:40PM EDT | 115.00 | 56.20 | 53.00 | 57.80 | 0.00 | - | - | 1 | 38.53% |
| TXRH241220C00120000 | 2024-06-17 11:23AM EDT | 120.00 | 51.50 | 52.50 | 56.60 | 0.00 | - | 1 | 7 | 54.41% |
| TXRH241220C00125000 | 2024-04-04 11:10AM EDT | 125.00 | 32.50 | 41.00 | 45.50 | 0.00 | - | 2 | 7 | 0.00% |
| TXRH241220C00135000 | 2024-04-12 9:38AM EDT | 135.00 | 23.30 | 36.20 | 38.50 | 0.00 | - | 1 | 0 | 29.33% |
| TXRH241220C00140000 | 2024-06-13 1:38PM EDT | 140.00 | 36.68 | 34.50 | 38.80 | 0.00 | - | 2 | 10 | 44.10% |
| TXRH241220C00145000 | 2024-06-27 10:53AM EDT | 145.00 | 33.69 | 32.00 | 34.10 | 0.00 | - | 2 | 23 | 40.49% |
| TXRH241220C00150000 | 2024-06-28 11:34AM EDT | 150.00 | 30.00 | 28.10 | 29.10 | +2.55 | +9.29% | 1 | 20 | 36.03% |
| TXRH241220C00155000 | 2024-05-07 2:51PM EDT | 155.00 | 21.00 | 22.60 | 24.10 | 0.00 | - | 2 | 399 | 31.57% |
| TXRH241220C00160000 | 2024-06-26 2:05PM EDT | 160.00 | 21.10 | 20.10 | 21.90 | 0.00 | - | 1 | 12 | 33.56% |
| TXRH241220C00165000 | 2024-06-27 3:35PM EDT | 165.00 | 19.93 | 17.70 | 18.50 | 0.00 | - | 1 | 144 | 32.11% |
| TXRH241220C00170000 | 2024-06-28 9:54AM EDT | 170.00 | 14.60 | 14.90 | 15.50 | -2.05 | -12.31% | 7 | 69 | 31.05% |
| TXRH241220C00175000 | 2024-06-27 2:04PM EDT | 175.00 | 13.70 | 12.20 | 12.90 | +0.20 | +1.48% | 1 | 564 | 30.30% |
| TXRH241220C00180000 | 2024-06-28 10:05AM EDT | 180.00 | 12.00 | 10.00 | 10.60 | +1.70 | +16.50% | 1 | 361 | 29.62% |
| TXRH241220C00185000 | 2024-06-27 1:21PM EDT | 185.00 | 9.10 | 8.00 | 8.60 | 0.00 | - | 207 | 394 | 29.02% |
| TXRH241220C00190000 | 2024-06-26 10:08AM EDT | 190.00 | 6.50 | 6.40 | 6.90 | 0.00 | - | 6 | 400 | 28.51% |
| TXRH241220C00195000 | 2024-06-28 2:36PM EDT | 195.00 | 5.60 | 5.00 | 5.50 | -0.70 | -11.11% | 3 | 470 | 28.13% |
| TXRH241220C00200000 | 2024-06-28 11:46AM EDT | 200.00 | 4.81 | 3.90 | 4.40 | +0.81 | +20.25% | 20 | 4 | 27.97% |
| TXRH241220C00210000 | 2024-06-28 11:30AM EDT | 210.00 | 3.06 | 2.35 | 2.75 | +0.54 | +21.43% | 2 | 8 | 27.69% |
| TXRH241220C00220000 | 2024-03-05 11:10AM EDT | 220.00 | 1.05 | 0.65 | 0.95 | 0.00 | - | 2 | 2 | 23.93% |
| TXRH241220C00230000 | 2024-05-16 11:05AM EDT | 230.00 | 1.00 | 0.55 | 1.75 | 0.00 | - | - | 10 | 31.25% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TXRH241220P00095000 | 2024-05-08 1:36PM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 5 | 49.61% |
| TXRH241220P00100000 | 2024-05-31 11:22AM EDT | 100.00 | 0.65 | 0.15 | 1.25 | 0.00 | - | 5 | 27 | 51.01% |
| TXRH241220P00105000 | 2024-05-08 1:36PM EDT | 105.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | 5 | 343 | 43.38% |
| TXRH241220P00115000 | 2024-05-10 9:50AM EDT | 115.00 | 0.80 | 0.00 | 1.10 | 0.00 | - | - | 5 | 38.65% |
| TXRH241220P00120000 | 2024-06-12 9:47AM EDT | 120.00 | 0.05 | 0.65 | 1.95 | 0.00 | - | 1 | 1 | 40.75% |
| TXRH241220P00125000 | 2024-06-20 11:16AM EDT | 125.00 | 1.30 | 0.85 | 1.80 | 0.00 | - | 1 | 16 | 36.29% |
| TXRH241220P00130000 | 2024-06-12 12:35PM EDT | 130.00 | 1.30 | 1.00 | 2.15 | 0.00 | - | 8 | 253 | 34.55% |
| TXRH241220P00135000 | 2024-06-27 1:36PM EDT | 135.00 | 1.55 | 1.55 | 2.05 | 0.00 | - | 5 | 19 | 30.58% |
| TXRH241220P00140000 | 2024-06-14 1:00PM EDT | 140.00 | 2.66 | 2.00 | 2.85 | 0.00 | - | 1 | 60 | 30.34% |
| TXRH241220P00145000 | 2024-06-07 3:51PM EDT | 145.00 | 3.20 | 2.85 | 3.40 | 0.00 | - | 1 | 84 | 28.60% |
| TXRH241220P00150000 | 2024-06-26 1:16PM EDT | 150.00 | 4.30 | 3.80 | 4.30 | 0.00 | - | 1 | 189 | 27.56% |
| TXRH241220P00155000 | 2024-06-17 1:48PM EDT | 155.00 | 5.70 | 4.90 | 5.40 | 0.00 | - | 1 | 161 | 26.53% |
| TXRH241220P00160000 | 2024-06-24 3:55PM EDT | 160.00 | 6.90 | 4.60 | 7.10 | 0.00 | - | 46 | 124 | 26.38% |
| TXRH241220P00165000 | 2024-06-24 3:55PM EDT | 165.00 | 8.60 | 6.60 | 8.80 | 0.00 | - | 46 | 103 | 25.53% |
| TXRH241220P00170000 | 2024-06-25 12:50PM EDT | 170.00 | 10.70 | 10.10 | 10.80 | 0.00 | - | 17 | 80 | 24.69% |
| TXRH241220P00175000 | 2024-06-26 12:47PM EDT | 175.00 | 13.10 | 12.40 | 13.20 | 0.00 | - | 2 | 59 | 24.01% |
| TXRH241220P00180000 | 2024-06-27 11:57AM EDT | 180.00 | 15.40 | 15.10 | 17.60 | 0.00 | - | 1 | 5 | 26.89% |
| TXRH241220P00185000 | 2024-05-23 3:55PM EDT | 185.00 | 22.37 | 17.90 | 20.90 | 0.00 | - | 3 | 3 | 26.87% |
© 2024 Yahoo. Todos os direitos reservados.