香港股市 將在 7 小時 16 分鐘 開市

Brinker International, Inc. (EAT)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
73.93+1.06 (+1.45%)
市場開市。 截至 02:13PM 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%
EAT250117C000300002024-06-21 3:47PM EDT30.0042.1643.0047.100.00-16386.87%
EAT250117C000325002024-01-24 11:08AM EDT32.5010.9016.6017.200.00-8300.00%
EAT250117C000350002024-06-24 1:10PM EDT35.0039.0538.2042.300.00-39777.12%
EAT250117C000375002024-04-30 11:19AM EDT37.5018.5031.7035.600.00-14150.00%
EAT250117C000400002024-06-17 11:55AM EDT40.0027.9033.5037.800.00-118470.73%
EAT250117C000425002024-06-10 12:31PM EDT42.5026.8731.3035.300.00-114966.85%
EAT250117C000450002024-06-26 11:11AM EDT45.0029.9530.5031.700.00-324164.53%
EAT250117C000475002024-06-26 10:01AM EDT47.5027.1728.2030.300.00-712365.11%
EAT250117C000500002024-06-21 2:49PM EDT50.0023.9026.3027.800.00-117162.12%
EAT250117C000525002024-06-24 11:09AM EDT52.5023.2723.6025.200.00-10755.62%
EAT250117C000550002024-06-26 10:01AM EDT55.0020.8122.3024.500.00-77560.88%
EAT250117C000575002024-06-21 10:26AM EDT57.5019.7219.9021.500.00-39854.10%
EAT250117C000600002024-06-24 9:51AM EDT60.0016.0018.2019.800.00-186453.54%
EAT250117C000625002024-06-27 1:00PM EDT62.5017.0716.6017.60+0.37+2.22%1851.43%
EAT250117C000650002024-06-25 10:09AM EDT65.0016.4715.0015.900.00-512450.33%
EAT250117C000675002024-06-27 1:00PM EDT67.5013.7213.3013.90-1.08-7.30%138249.35%
EAT250117C000700002024-06-26 9:46AM EDT70.0011.8112.0012.400.00-17448.21%
EAT250117C000725002024-06-25 11:17AM EDT72.5012.2710.4012.300.00-232453.20%
EAT250117C000750002024-06-26 12:14PM EDT75.008.699.309.900.00-110047.07%
EAT250117C000775002024-06-24 11:26AM EDT77.507.308.208.800.00-296546.57%
EAT250117C000800002024-06-25 1:10PM EDT80.008.107.307.700.00-143245.68%
EAT250117C000900002024-06-25 12:24PM EDT90.004.804.104.800.00-101345.33%
EAT250117C000950002024-06-25 1:11PM EDT95.003.602.953.500.00-21743.82%
EAT250117C001000002024-06-06 11:14AM EDT100.002.331.602.650.00--143.45%
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 EDT17.500.150.000.250.00-14288.87%
EAT250117P000200002024-04-04 1:32PM EDT20.000.350.000.550.00-121491.60%
EAT250117P000225002024-04-04 1:31PM EDT22.500.400.050.750.00-1889.55%
EAT250117P000250002024-06-05 2:36PM EDT25.000.150.001.000.00-13685.69%
EAT250117P000275002024-05-28 11:07AM EDT27.500.450.100.750.00-2021676.27%
EAT250117P000300002024-04-04 1:36PM EDT30.000.970.050.800.00-117770.17%
EAT250117P000325002024-04-18 1:15PM EDT32.501.500.100.750.00-121264.55%
EAT250117P000350002024-05-01 3:06PM EDT35.000.900.100.800.00-413760.01%
EAT250117P000375002024-03-12 12:54PM EDT37.502.152.352.550.00-35185.79%
EAT250117P000400002024-06-24 12:37PM EDT40.000.670.051.450.00-156656.64%
EAT250117P000425002024-05-28 9:49AM EDT42.500.960.050.800.00-41652.73%
EAT250117P000450002024-05-22 11:30AM EDT45.001.300.650.950.00-13250.39%
EAT250117P000475002024-06-04 10:00AM EDT47.501.580.751.000.00-43246.61%
EAT250117P000500002024-06-04 10:00AM EDT50.001.880.951.250.00-485645.14%
EAT250117P000525002024-05-21 1:26PM EDT52.502.651.601.800.00--7146.03%
EAT250117P000550002024-06-26 10:03AM EDT55.001.951.651.950.00-2222642.75%
EAT250117P000575002024-06-17 10:10AM EDT57.503.801.902.400.00-1520141.60%
EAT250117P000600002024-06-20 12:50PM EDT60.003.502.502.850.00-9115939.99%
EAT250117P000625002024-06-17 1:26PM EDT62.505.203.303.500.00-21039.17%
EAT250117P000650002024-06-25 11:15AM EDT65.003.904.004.300.00-5114238.64%
EAT250117P000675002024-06-24 11:23AM EDT67.505.404.905.300.00-103738.54%
EAT250117P000700002024-06-26 12:13PM EDT70.006.605.806.200.00-131737.38%
EAT250117P000725002024-06-26 2:33PM EDT72.507.707.007.400.00-111037.11%
EAT250117P000750002024-06-26 2:42PM EDT75.009.108.308.500.00-117835.84%
EAT250117P000775002024-06-25 2:29PM EDT77.509.509.6010.000.00-6011935.86%
EAT250117P000800002024-06-06 2:27PM EDT80.0012.7311.0011.600.00-2935.82%