香港股市 已收市

Brinker International, Inc. (EAT)

NYSE - Nasdaq 即時價格。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2025年1月17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
EAT250117C000150002023-01-09 3:44PM EDT15.0023.5025.6029.500.00-110.00%
EAT250117C000175002023-10-17 9:47AM EDT17.5017.600.000.000.00-231850.00%
EAT250117C000200002023-11-01 10:07AM EDT20.0017.100.000.000.00-181450.00%
EAT250117C000225002023-07-26 2:40PM EDT22.5019.5013.6014.300.00-7520.00%
EAT250117C000250002024-04-03 1:54PM EDT25.0026.5029.3033.400.00-22070.00%
EAT250117C000275002023-11-09 11:30AM EDT27.5010.9015.2015.800.00-1900.00%
EAT250117C000300002024-04-04 1:36PM EDT30.0020.1524.6028.700.00-1640.00%
EAT250117C000325002024-01-24 11:08AM EDT32.5010.9016.6017.200.00-8300.00%
EAT250117C000350002024-05-03 10:22AM EDT35.0023.0735.0039.500.00-3100108.81%
EAT250117C000375002024-04-30 11:19AM EDT37.5018.5031.7035.600.00-141589.72%
EAT250117C000400002024-06-13 10:13AM EDT40.0029.5027.5031.600.00-218466.48%
EAT250117C000425002024-06-10 12:31PM EDT42.5026.8726.5028.000.00-114962.62%
EAT250117C000450002024-06-13 10:41AM EDT45.0024.8523.3025.600.00-325354.05%
EAT250117C000475002024-05-16 1:02PM EDT47.5019.0122.0023.500.00-113055.68%
EAT250117C000500002024-06-11 9:46AM EDT50.0020.3820.3022.900.00-217260.13%
EAT250117C000525002024-05-17 1:38PM EDT52.5015.0018.3020.300.00-11755.55%
EAT250117C000550002024-06-03 3:03PM EDT55.0020.8116.1019.000.00-57554.39%
EAT250117C000575002024-06-06 9:30AM EDT57.5018.7014.9016.200.00-19551.36%
EAT250117C000600002024-05-28 1:21PM EDT60.0013.5012.8013.900.00-386350.00%
EAT250117C000625002024-06-05 1:16PM EDT62.5016.7011.8012.300.00-1848.49%
EAT250117C000650002024-06-11 1:04PM EDT65.0010.5010.4010.900.00-112347.56%
EAT250117C000675002024-06-10 11:54AM EDT67.509.559.109.900.00-238548.14%
EAT250117C000700002024-06-14 1:56PM EDT70.007.806.708.40-1.61-17.11%293145.80%
EAT250117C000725002024-06-14 3:03PM EDT72.507.307.007.40+0.20+2.82%2939645.45%
EAT250117C000750002024-06-12 3:50PM EDT75.006.504.707.700.00-295550.95%
EAT250117C000775002024-06-06 2:09PM EDT77.507.503.705.700.00-6744.87%
EAT250117C000800002024-06-10 12:14PM EDT80.004.704.405.100.00-618345.23%
EAT250117C000900002024-06-05 9:31AM EDT90.003.651.652.700.00-1042.96%
EAT250117C000950002024-06-11 3:29PM EDT95.001.800.802.000.00-41542.66%
EAT250117C001000002024-06-06 11:14AM EDT100.002.331.152.300.00--148.68%
認沽盤範圍2025年1月17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
EAT250117P000150002024-01-31 10:40AM EDT15.000.350.000.000.00-12650.00%
EAT250117P000175002024-05-31 9:30AM EDT17.500.150.000.200.00-14279.88%
EAT250117P000200002024-04-04 1:32PM EDT20.000.350.000.550.00-121484.57%
EAT250117P000225002024-04-04 1:31PM EDT22.500.400.050.750.00-1882.32%
EAT250117P000250002024-06-05 2:36PM EDT25.000.150.001.250.00-13682.23%
EAT250117P000275002024-05-28 11:07AM EDT27.500.450.001.350.00-2021676.37%
EAT250117P000300002024-04-04 1:36PM EDT30.000.970.050.800.00-117763.23%
EAT250117P000325002024-04-18 1:15PM EDT32.501.500.100.750.00-121257.67%
EAT250117P000350002024-05-01 3:06PM EDT35.000.900.100.800.00-413753.17%
EAT250117P000375002024-03-12 12:54PM EDT37.502.152.352.550.00-35176.97%
EAT250117P000400002024-05-14 12:15PM EDT40.000.870.550.800.00-16650.15%
EAT250117P000425002024-05-28 9:49AM EDT42.500.960.600.950.00-41647.51%
EAT250117P000450002024-05-22 11:30AM EDT45.001.300.851.150.00-13245.29%
EAT250117P000475002024-06-04 10:00AM EDT47.501.581.151.450.00-43243.77%
EAT250117P000500002024-06-04 10:00AM EDT50.001.881.501.800.00-485642.21%
EAT250117P000525002024-05-21 1:26PM EDT52.502.651.952.250.00--7140.94%
EAT250117P000550002024-06-11 9:30AM EDT55.002.852.502.950.00-122640.83%
EAT250117P000575002024-06-06 10:39AM EDT57.502.603.003.600.00-320239.69%
EAT250117P000600002024-06-07 12:20PM EDT60.003.704.004.300.00-9115438.26%
EAT250117P000625002024-05-20 10:12AM EDT62.506.464.805.300.00-1837.89%
EAT250117P000650002024-05-30 1:39PM EDT65.005.405.806.400.00-1737.39%
EAT250117P000675002024-06-14 1:02PM EDT67.507.207.107.50+0.80+12.50%201936.27%
EAT250117P000700002024-06-14 2:46PM EDT70.008.408.408.800.00-1047935.52%
EAT250117P000725002024-06-13 12:06PM EDT72.5010.139.1010.300.00-188335.14%
EAT250117P000800002024-06-06 2:27PM EDT80.0012.7313.7016.900.00-2941.50%