香港股市 將在 7 小時 20 分鐘 開市

Brinker International, Inc. (EAT)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
73.96+1.09 (+1.50%)
市場開市。 截至 02:09PM 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 EDT35.0027.0830.9034.900.00-3250.00%
EAT240719C000375002024-06-20 3:52PM EDT37.5034.1234.8038.600.00-236146.29%
EAT240719C000400002024-06-20 3:52PM EDT40.0031.7032.4036.100.00-283138.48%
EAT240719C000425002024-04-26 10:16AM EDT42.508.0522.5026.200.00-11570.00%
EAT240719C000450002024-06-26 10:26AM EDT45.0028.2027.2031.000.00-2129101.17%
EAT240719C000475002024-06-12 2:00PM EDT47.5021.1024.7028.600.00-5463696.48%
EAT240719C000500002024-06-26 12:14PM EDT50.0023.1123.7024.800.00-153794.14%
EAT240719C000525002024-06-17 11:46AM EDT52.5014.1921.1022.200.00-1018477.54%
EAT240719C000550002024-06-21 2:28PM EDT55.0017.1918.7020.300.00-1815286.23%
EAT240719C000575002024-06-26 10:26AM EDT57.5015.7516.2018.600.00-214488.87%
EAT240719C000600002024-06-27 9:30AM EDT60.0013.5013.8016.30+1.60+13.45%320181.64%
EAT240719C000625002024-06-25 10:35AM EDT62.5014.0011.0012.600.00-14671.48%
EAT240719C000650002024-06-27 1:50PM EDT65.009.408.9011.10+1.21+14.77%1443758.06%
EAT240719C000675002024-06-26 3:33PM EDT67.506.256.407.500.00-446946.88%
EAT240719C000700002024-06-27 10:33AM EDT70.004.615.005.70+0.31+7.21%230646.58%
EAT240719C000725002024-06-27 1:03PM EDT72.503.513.303.60+0.69+24.47%1419038.33%
EAT240719C000750002024-06-27 1:54PM EDT75.002.202.152.20+0.50+29.41%747436.04%
EAT240719C000775002024-06-27 1:03PM EDT77.501.281.201.35+0.26+25.49%63136.50%
EAT240719C000800002024-06-27 12:53PM EDT80.000.710.600.80+0.14+24.56%424437.16%
EAT240719C000850002024-06-27 12:53PM EDT85.000.200.100.70+0.01+5.26%22550.68%
EAT240719C000900002024-06-25 1:59PM EDT90.000.150.000.150.00-4844.82%
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 EDT17.500.380.200.650.00-33324.61%
EAT240719P000200002024-02-28 12:12PM EDT20.000.150.000.750.00-249260288.87%
EAT240719P000225002023-11-02 9:31AM EDT22.500.750.101.300.00-14299.02%
EAT240719P000250002024-02-09 3:30PM EDT25.000.250.001.950.00-408295.90%
EAT240719P000275002024-05-29 9:30AM EDT27.500.050.001.000.00-124235.16%
EAT240719P000300002024-04-08 9:30AM EDT30.000.580.000.000.00-28050.00%
EAT240719P000325002024-04-16 10:57AM EDT32.500.460.001.700.00-1952223.63%
EAT240719P000350002024-05-31 11:00AM EDT35.000.020.000.100.00-1183126.56%
EAT240719P000375002024-05-15 9:30AM EDT37.500.050.000.750.00-495158.79%
EAT240719P000400002024-06-03 9:30AM EDT40.000.100.000.100.00-11,464105.47%
EAT240719P000425002024-06-10 1:29PM EDT42.500.050.001.000.00-4119141.31%
EAT240719P000450002024-06-06 9:30AM EDT45.000.400.001.000.00-188128.91%
EAT240719P000475002024-05-21 3:40PM EDT47.500.150.001.000.00-286117.19%
EAT240719P000500002024-06-17 3:41PM EDT50.000.090.001.000.00-178105.86%
EAT240719P000525002024-05-10 9:54AM EDT52.500.850.050.750.00-17390.23%
EAT240719P000550002024-06-21 10:14AM EDT55.000.150.000.150.00-63556358.40%
EAT240719P000575002024-06-21 10:18AM EDT57.500.150.000.150.00-34746850.78%
EAT240719P000600002024-06-25 9:45AM EDT60.000.050.000.150.00-754049.02%
EAT240719P000625002024-06-27 11:48AM EDT62.500.180.050.20-0.02-10.00%339243.65%
EAT240719P000650002024-06-25 12:03PM EDT65.000.210.050.300.00-1592939.11%
EAT240719P000675002024-06-26 3:56PM EDT67.500.660.250.550.00-4046436.72%
EAT240719P000700002024-06-27 11:03AM EDT70.001.000.851.00-0.32-24.24%111,23434.64%
EAT240719P000725002024-06-27 1:18PM EDT72.501.781.651.75-0.37-17.21%8436532.86%
EAT240719P000750002024-06-26 10:08AM EDT75.003.702.752.950.00-33932.11%
EAT240719P000775002024-06-25 11:38AM EDT77.503.604.404.700.00-1133.62%
EAT240719P000800002024-06-26 2:47PM EDT80.007.436.206.900.00-1238.26%
EAT240719P000850002024-06-07 10:20AM EDT85.0013.9010.7011.500.00-1044.73%