香港股市 已收市

Brinker International, Inc. (EAT)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
67.47-0.48 (-0.71%)
收市:04:00PM EDT
68.32 +0.85 (+1.26%)
收市後: 07:28PM EDT
價內期權
認購期權範圍2024年7月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
EAT240719C000175002023-07-06 2:57PM EDT17.5019.6022.0022.900.00-7270.00%
EAT240719C000200002023-10-18 10:09AM EDT20.0015.520.000.000.00-3350.00%
EAT240719C000225002023-07-27 11:30AM EDT22.5019.2012.6013.200.00-14280.00%
EAT240719C000250002023-09-28 9:59AM EDT25.008.5010.3010.800.00-2100.00%
EAT240719C000275002023-09-07 11:13AM EDT27.507.606.406.700.00-2120.00%
EAT240719C000300002023-12-04 10:30AM EDT30.0010.000.000.000.00-1190.00%
EAT240719C000325002024-01-25 10:52AM EDT32.509.2014.1016.900.00-151790.00%
EAT240719C000350002024-05-15 11:27AM EDT35.0027.0830.9034.900.00-325132.72%
EAT240719C000375002024-06-03 10:21AM EDT37.5035.5528.5032.500.00-226126.27%
EAT240719C000400002024-05-28 2:29PM EDT40.0028.7926.0030.000.00-276114.45%
EAT240719C000425002024-04-26 10:16AM EDT42.508.0522.5026.200.00-1157128.96%
EAT240719C000450002024-06-12 2:29PM EDT45.0023.5021.0025.000.00-469992.68%
EAT240719C000475002024-06-12 2:00PM EDT47.5021.1018.6022.500.00-5463684.47%
EAT240719C000500002024-06-10 9:30AM EDT50.0019.0016.1019.900.00-453872.90%
EAT240719C000525002024-06-07 3:44PM EDT52.5016.8513.6017.600.00-118566.60%
EAT240719C000550002024-06-06 10:21AM EDT55.0019.0911.2015.000.00-217057.13%
EAT240719C000575002024-06-12 9:48AM EDT57.5010.0010.2011.400.00-114252.44%
EAT240719C000600002024-06-12 1:01PM EDT60.009.958.209.600.00-220253.42%
EAT240719C000625002024-06-14 1:21PM EDT62.505.925.807.40-0.68-10.30%24556.76%
EAT240719C000650002024-06-13 10:21AM EDT65.004.204.504.80-0.60-12.50%139542.48%
EAT240719C000675002024-06-14 2:14PM EDT67.502.953.103.40-0.45-13.24%2354141.58%
EAT240719C000700002024-06-14 2:26PM EDT70.002.132.052.35-0.04-1.84%121341.48%
EAT240719C000725002024-06-14 2:26PM EDT72.501.401.301.55+0.14+11.11%115941.19%
EAT240719C000750002024-06-14 3:51PM EDT75.000.900.801.05-0.04-4.26%339042.04%
EAT240719C000775002024-06-12 9:53AM EDT77.500.350.050.65-0.25-41.67%21641.80%
EAT240719C000800002024-06-12 1:00PM EDT80.000.440.100.450.00-222443.26%
EAT240719C000850002024-06-04 9:54AM EDT85.000.680.001.050.00-1255.96%
EAT240719C000900002024-06-05 12:30PM EDT90.000.350.001.050.00-2465.67%
認沽盤範圍2024年7月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
EAT240719P000175002023-07-11 11:43AM EDT17.500.380.200.650.00-33255.08%
EAT240719P000200002024-02-28 12:12PM EDT20.000.150.000.750.00-249260225.39%
EAT240719P000225002023-11-02 9:31AM EDT22.500.750.101.300.00-14233.01%
EAT240719P000250002024-02-09 3:30PM EDT25.000.250.001.950.00-408229.69%
EAT240719P000275002024-05-29 9:30AM EDT27.500.050.000.150.00-124131.64%
EAT240719P000300002024-04-08 9:30AM EDT30.000.580.000.000.00-28050.00%
EAT240719P000325002024-04-16 10:57AM EDT32.500.460.001.700.00-1952169.73%
EAT240719P000350002024-05-31 11:00AM EDT35.000.020.000.100.00-118393.36%
EAT240719P000375002024-05-15 9:30AM EDT37.500.050.000.750.00-495117.29%
EAT240719P000400002024-06-03 9:30AM EDT40.000.100.000.500.00-11,46497.95%
EAT240719P000425002024-06-10 1:29PM EDT42.500.050.000.200.00-411975.20%
EAT240719P000450002024-06-06 9:30AM EDT45.000.400.001.050.00-18892.48%
EAT240719P000475002024-05-21 3:40PM EDT47.500.150.001.000.00-28681.45%
EAT240719P000500002024-05-06 11:12AM EDT50.000.880.002.000.00-17787.16%
EAT240719P000525002024-05-10 9:54AM EDT52.500.850.050.750.00-17359.08%
EAT240719P000550002024-06-06 9:34AM EDT55.000.150.050.300.00-273546.88%
EAT240719P000575002024-06-11 1:40PM EDT57.500.430.150.400.00-147841.85%
EAT240719P000600002024-06-13 11:05AM EDT60.000.700.350.650.00-352739.06%
EAT240719P000625002024-06-14 2:10PM EDT62.501.090.851.10+0.09+9.00%32133137.21%
EAT240719P000650002024-06-14 1:38PM EDT65.001.951.751.800.00-1288435.57%
EAT240719P000675002024-06-13 12:57PM EDT67.502.952.802.95+0.15+5.36%334035.74%
EAT240719P000700002024-06-14 11:24AM EDT70.004.403.504.40+0.50+12.82%694035.45%
EAT240719P000725002024-06-12 10:20AM EDT72.505.825.406.700.00-11242.85%
EAT240719P000750002024-06-11 9:30AM EDT75.007.906.108.400.00-1539.06%
EAT240719P000775002024-06-07 10:41AM EDT77.508.008.7010.900.00-4446.09%
EAT240719P000800002024-06-06 2:07PM EDT80.009.1011.3013.900.00-1161.65%
EAT240719P000850002024-06-07 10:20AM EDT85.0013.9015.5019.300.00-1081.25%