Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Opciones de comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C02640000 | 2024-05-31 11:22AM EDT | 2,640.00 | 446.75 | 580.00 | 595.30 | 0.00 | - | 1 | 1 | 61.84% |
| CMG240712C02700000 | 2024-05-31 11:25AM EDT | 2,700.00 | 395.90 | 520.00 | 537.00 | 0.00 | - | 1 | 1 | 57.05% |
| CMG240712C03000000 | 2024-06-18 3:52PM EDT | 3,000.00 | 450.05 | 240.00 | 258.00 | 0.00 | - | 1 | 1 | 43.38% |
| CMG240712C03010000 | 2024-06-12 1:54PM EDT | 3,010.00 | 204.00 | 232.00 | 250.00 | 0.00 | - | - | 5 | 43.07% |
| CMG240712C03040000 | 2024-06-03 12:19PM EDT | 3,040.00 | 101.78 | 208.20 | 225.00 | 0.00 | - | 15 | 15 | 41.53% |
| CMG240712C03045000 | 2024-06-14 3:38PM EDT | 3,045.00 | 251.20 | 204.40 | 221.00 | 0.00 | - | 5 | 5 | 41.32% |
| CMG240712C03050000 | 2024-06-05 1:41PM EDT | 3,050.00 | 164.00 | 200.50 | 218.00 | 0.00 | - | 1 | 0 | 41.49% |
| CMG240712C03075000 | 2024-06-05 11:14AM EDT | 3,075.00 | 123.69 | 182.00 | 198.00 | 0.00 | - | 2 | 2 | 40.26% |
| CMG240712C03085000 | 2024-06-05 11:19AM EDT | 3,085.00 | 116.46 | 174.80 | 191.50 | 0.00 | - | 1 | 1 | 40.27% |
| CMG240712C03095000 | 2024-06-11 3:06PM EDT | 3,095.00 | 111.00 | 168.50 | 184.00 | 0.00 | - | 1 | 2 | 39.86% |
| CMG240712C03100000 | 2024-06-14 3:58PM EDT | 3,100.00 | 210.00 | 164.00 | 180.00 | 0.00 | - | 2 | 1 | 39.56% |
| CMG240712C03110000 | 2024-06-06 12:44PM EDT | 3,110.00 | 137.00 | 156.00 | 173.60 | 0.00 | - | 2 | 0 | 39.50% |
| CMG240712C03120000 | 2024-06-20 11:49AM EDT | 3,120.00 | 186.18 | 150.00 | 168.00 | 0.00 | - | 1 | 4 | 39.68% |
| CMG240712C03125000 | 2024-06-10 3:54PM EDT | 3,125.00 | 96.00 | 148.10 | 164.00 | 0.00 | - | - | 0 | 39.32% |
| CMG240712C03130000 | 2024-06-12 11:31AM EDT | 3,130.00 | 111.00 | 144.00 | 160.00 | 0.00 | - | 1 | 2 | 38.96% |
| CMG240712C03140000 | 2024-06-13 1:09PM EDT | 3,140.00 | 162.35 | 138.00 | 154.00 | 0.00 | - | 1 | 1 | 38.91% |
| CMG240712C03145000 | 2024-06-21 1:34PM EDT | 3,145.00 | 141.30 | 134.00 | 150.00 | -17.50 | -11.02% | 1 | 10 | 38.52% |
| CMG240712C03150000 | 2024-06-17 11:20AM EDT | 3,150.00 | 242.00 | 132.00 | 146.50 | 0.00 | - | 1 | 6 | 38.30% |
| CMG240712C03155000 | 2024-06-11 11:07AM EDT | 3,155.00 | 66.50 | 128.00 | 143.60 | 0.00 | - | - | 3 | 38.27% |
| CMG240712C03160000 | 2024-06-20 11:49AM EDT | 3,160.00 | 160.18 | 125.00 | 141.00 | 0.00 | - | 1 | 5 | 38.33% |
| CMG240712C03165000 | 2024-06-11 11:07AM EDT | 3,165.00 | 62.40 | 122.00 | 138.00 | 0.00 | - | - | 3 | 38.24% |
| CMG240712C03175000 | 2024-06-07 10:52AM EDT | 3,175.00 | 120.00 | 116.30 | 132.00 | 0.00 | - | 2 | 0 | 38.03% |
| CMG240712C03180000 | 2024-06-04 10:16AM EDT | 3,180.00 | 50.00 | 114.00 | 130.00 | 0.00 | - | 1 | 2 | 38.25% |
| CMG240712C03190000 | 2024-06-12 3:17PM EDT | 3,190.00 | 87.00 | 108.10 | 124.00 | 0.00 | - | 2 | 2 | 37.97% |
| CMG240712C03200000 | 2024-06-21 3:52PM EDT | 3,200.00 | 114.00 | 105.10 | 117.50 | +0.37 | +0.33% | 14 | 7 | 37.49% |
| CMG240712C03215000 | 2024-06-21 11:00AM EDT | 3,215.00 | 98.40 | 96.40 | 110.00 | -15.60 | -13.68% | 6 | 1 | 37.42% |
| CMG240712C03220000 | 2024-06-21 3:30PM EDT | 3,220.00 | 102.10 | 94.00 | 107.50 | +2.51 | +2.52% | 3 | 43 | 37.37% |
| CMG240712C03240000 | 2024-06-13 9:35AM EDT | 3,240.00 | 71.55 | 84.60 | 98.00 | 0.00 | - | 1 | 1 | 37.24% |
| CMG240712C03245000 | 2024-06-17 1:51PM EDT | 3,245.00 | 181.95 | 82.40 | 96.00 | 0.00 | - | 1 | 1 | 37.30% |
| CMG240712C03250000 | 2024-06-21 2:19PM EDT | 3,250.00 | 84.35 | 80.30 | 93.90 | -18.65 | -18.11% | 5 | 14 | 37.32% |
| CMG240712C03255000 | 2024-06-14 3:38PM EDT | 3,255.00 | 102.00 | 78.70 | 92.00 | 0.00 | - | - | 4 | 37.39% |
| CMG240712C03260000 | 2024-06-21 1:12PM EDT | 3,260.00 | 87.50 | 76.00 | 90.00 | +6.80 | +8.43% | 31 | 36 | 37.42% |
| CMG240712C03280000 | 2024-06-21 1:35PM EDT | 3,280.00 | 74.00 | 68.00 | 82.00 | -8.00 | -9.76% | 1 | 10 | 37.42% |
| CMG240712C03300000 | 2024-06-21 9:52AM EDT | 3,300.00 | 63.50 | 60.80 | 74.00 | -18.50 | -22.56% | 3 | 24 | 37.24% |
| CMG240712C03320000 | 2024-06-20 3:45PM EDT | 3,320.00 | 61.01 | 54.90 | 67.50 | -8.19 | -11.84% | 1 | 6 | 37.39% |
| CMG240712C03350000 | 2024-06-21 3:52PM EDT | 3,350.00 | 50.00 | 44.80 | 60.00 | -16.43 | -24.73% | 4 | 22 | 38.12% |
| CMG240712C03360000 | 2024-06-20 2:39PM EDT | 3,360.00 | 64.40 | 43.00 | 56.00 | 0.00 | - | 6 | 13 | 37.73% |
| CMG240712C03380000 | 2024-06-21 11:06AM EDT | 3,380.00 | 51.46 | 37.80 | 52.00 | -18.59 | -26.54% | 2 | 7 | 38.32% |
| CMG240712C03400000 | 2024-06-21 12:52PM EDT | 3,400.00 | 43.65 | 33.30 | 48.00 | +1.65 | +3.93% | 1 | 93 | 38.78% |
| CMG240712C03450000 | 2024-06-20 11:42AM EDT | 3,450.00 | 49.53 | 25.90 | 40.00 | 0.00 | - | 2 | 13 | 40.19% |
| CMG240712C03460000 | 2024-06-21 10:30AM EDT | 3,460.00 | 37.00 | 24.50 | 40.00 | -0.86 | -2.27% | 2 | 7 | 41.08% |
| CMG240712C03480000 | 2024-06-21 3:34PM EDT | 3,480.00 | 27.10 | 29.00 | 34.50 | -27.90 | -50.73% | 3 | 4 | 40.36% |
| CMG240712C03500000 | 2024-06-21 3:59PM EDT | 3,500.00 | 28.00 | 23.10 | 31.60 | -9.60 | -25.53% | 7 | 56 | 40.66% |
| CMG240712C03520000 | 2024-06-21 3:30PM EDT | 3,520.00 | 24.50 | 21.00 | 30.40 | -6.06 | -19.83% | 1 | 8 | 41.69% |
| CMG240712C03540000 | 2024-06-20 12:42PM EDT | 3,540.00 | 31.60 | 19.50 | 28.50 | 0.00 | - | 1 | 10 | 42.30% |
| CMG240712C03560000 | 2024-06-20 3:21PM EDT | 3,560.00 | 25.24 | 17.60 | 26.90 | 0.00 | - | 2 | 4 | 42.99% |
| CMG240712C03580000 | 2024-06-20 11:44AM EDT | 3,580.00 | 28.00 | 16.30 | 25.10 | 0.00 | - | 1 | 4 | 43.49% |
| CMG240712C03600000 | 2024-06-20 3:41PM EDT | 3,600.00 | 22.50 | 14.90 | 24.10 | 0.00 | - | 9 | 19 | 44.38% |
| CMG240712C03620000 | 2024-06-17 11:44AM EDT | 3,620.00 | 24.00 | 13.80 | 22.90 | 0.00 | - | 1 | 0 | 45.09% |
| CMG240712C03640000 | 2024-06-21 9:43AM EDT | 3,640.00 | 21.30 | 15.00 | 21.90 | -5.70 | -21.11% | 1 | 11 | 45.87% |
| CMG240712C03650000 | 2024-06-20 11:11AM EDT | 3,650.00 | 28.70 | 12.10 | 21.30 | 0.00 | - | 1 | 3 | 46.18% |
| CMG240712C03700000 | 2024-06-21 3:49PM EDT | 3,700.00 | 12.99 | 9.70 | 18.70 | -6.01 | -31.63% | 12 | 117 | 47.76% |
| CMG240712C03800000 | 2024-06-21 9:52AM EDT | 3,800.00 | 11.00 | 6.30 | 15.50 | -1.40 | -11.29% | 1 | 13 | 51.52% |
| CMG240712C03900000 | 2024-06-21 11:38AM EDT | 3,900.00 | 9.55 | 3.80 | 12.40 | -2.55 | -21.07% | 10 | 35 | 54.43% |
| CMG240712C03980000 | 2024-06-18 1:33PM EDT | 3,980.00 | 21.96 | 2.80 | 10.00 | 0.00 | - | 1 | 2 | 51.47% |
| CMG240712C04020000 | 2024-06-20 10:52AM EDT | 4,020.00 | 4.80 | 2.10 | 9.60 | 0.00 | - | 1 | 2 | 52.52% |
| CMG240712C04300000 | 2024-06-20 10:55AM EDT | 4,300.00 | 5.21 | 0.05 | 7.60 | 0.00 | - | 6 | 7 | 60.66% |
| CMG240712C04400000 | 2024-06-20 2:59PM EDT | 4,400.00 | 3.90 | 0.05 | 7.00 | 0.00 | - | 2 | 7 | 63.81% |
| CMG240712C04450000 | 2024-06-21 10:49AM EDT | 4,450.00 | 3.30 | 0.00 | 4.80 | -1.50 | -31.25% | 1 | 2 | 62.28% |
| CMG240712C04500000 | 2024-06-21 3:30PM EDT | 4,500.00 | 3.08 | 0.40 | 6.20 | +0.33 | +12.00% | 14 | 43 | 66.94% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P02000000 | 2024-06-21 12:29PM EDT | 2,000.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | 4 | 3 | 89.88% |
| CMG240712P02100000 | 2024-06-10 10:34AM EDT | 2,100.00 | 0.55 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 82.01% |
| CMG240712P02220000 | 2024-06-11 12:54PM EDT | 2,220.00 | 4.40 | 0.00 | 4.60 | 0.00 | - | - | 3 | 72.17% |
| CMG240712P02230000 | 2024-06-11 12:54PM EDT | 2,230.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | - | 0 | 71.81% |
| CMG240712P02240000 | 2024-06-05 1:41PM EDT | 2,240.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 71.03% |
| CMG240712P02290000 | 2024-06-10 10:41AM EDT | 2,290.00 | 1.00 | 0.05 | 5.70 | 0.00 | - | - | 2 | 68.95% |
| CMG240712P02300000 | 2024-06-21 9:43AM EDT | 2,300.00 | 1.72 | 0.40 | 1.55 | +0.54 | +45.76% | 5 | 23 | 59.01% |
| CMG240712P02330000 | 2024-06-04 9:59AM EDT | 2,330.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 64.12% |
| CMG240712P02340000 | 2024-06-20 1:59PM EDT | 2,340.00 | 1.41 | 0.05 | 5.80 | 0.00 | - | 2 | 2 | 65.24% |
| CMG240712P02350000 | 2024-06-14 12:48PM EDT | 2,350.00 | 2.62 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 62.62% |
| CMG240712P02360000 | 2024-06-20 10:46AM EDT | 2,360.00 | 0.85 | 0.05 | 5.80 | 0.00 | - | 2 | 3 | 63.70% |
| CMG240712P02370000 | 2024-06-20 1:41PM EDT | 2,370.00 | 1.30 | 0.05 | 5.80 | 0.00 | - | 7 | 7 | 62.94% |
| CMG240712P02450000 | 2024-06-05 1:57PM EDT | 2,450.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.23% |
| CMG240712P02460000 | 2024-06-11 12:55PM EDT | 2,460.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.50% |
| CMG240712P02480000 | 2024-06-06 3:48PM EDT | 2,480.00 | 2.27 | 0.00 | 4.80 | 0.00 | - | - | 2 | 53.06% |
| CMG240712P02500000 | 2024-06-21 11:49AM EDT | 2,500.00 | 2.09 | 0.15 | 2.10 | -0.11 | -5.00% | 1 | 17 | 50.61% |
| CMG240712P02530000 | 2024-06-06 3:48PM EDT | 2,530.00 | 2.88 | 0.00 | 4.80 | 0.00 | - | - | 2 | 55.40% |
| CMG240712P02660000 | 2024-06-14 12:26PM EDT | 2,660.00 | 3.37 | 1.40 | 7.20 | 0.00 | - | - | 1 | 49.17% |
| CMG240712P02700000 | 2024-06-21 3:43PM EDT | 2,700.00 | 4.00 | 1.65 | 7.60 | -1.50 | -27.27% | 6 | 13 | 46.50% |
| CMG240712P02750000 | 2024-06-05 11:39AM EDT | 2,750.00 | 5.95 | 2.35 | 9.20 | 0.00 | - | 12 | 24 | 44.34% |
| CMG240712P02760000 | 2024-06-14 12:26PM EDT | 2,760.00 | 4.78 | 2.30 | 9.50 | 0.00 | - | - | 1 | 43.84% |
| CMG240712P02800000 | 2024-06-21 9:38AM EDT | 2,800.00 | 8.01 | 4.70 | 10.60 | +1.52 | +23.42% | 1 | 2 | 41.62% |
| CMG240712P02850000 | 2024-06-21 10:33AM EDT | 2,850.00 | 9.75 | 4.70 | 13.40 | -2.50 | -20.41% | 1 | 25 | 39.78% |
| CMG240712P02860000 | 2024-06-11 3:09PM EDT | 2,860.00 | 11.20 | 5.20 | 14.10 | 0.00 | - | - | 23 | 39.46% |
| CMG240712P02880000 | 2024-06-13 11:24AM EDT | 2,880.00 | 5.46 | 6.60 | 15.10 | 0.00 | - | 3 | 3 | 38.43% |
| CMG240712P02890000 | 2024-06-13 11:24AM EDT | 2,890.00 | 6.00 | 7.30 | 16.00 | 0.00 | - | 3 | 4 | 38.18% |
| CMG240712P02900000 | 2024-06-20 3:32PM EDT | 2,900.00 | 17.40 | 8.10 | 17.10 | 0.00 | - | 5 | 4 | 38.02% |
| CMG240712P02910000 | 2024-06-12 3:28PM EDT | 2,910.00 | 8.90 | 9.00 | 17.70 | 0.00 | - | 1 | 6 | 37.50% |
| CMG240712P02920000 | 2024-06-05 11:31AM EDT | 2,920.00 | 18.25 | 9.90 | 18.60 | 0.00 | - | 2 | 3 | 37.15% |
| CMG240712P02940000 | 2024-06-13 11:21AM EDT | 2,940.00 | 8.90 | 12.80 | 19.60 | 0.00 | - | 1 | 11 | 35.88% |
| CMG240712P02950000 | 2024-06-20 11:23AM EDT | 2,950.00 | 19.75 | 13.00 | 20.90 | +3.75 | +23.44% | 1 | 12 | 35.70% |
| CMG240712P02970000 | 2024-06-21 2:25PM EDT | 2,970.00 | 19.54 | 16.70 | 24.10 | +4.43 | +29.32% | 3 | 20 | 35.52% |
| CMG240712P02980000 | 2024-06-13 12:09PM EDT | 2,980.00 | 11.76 | 16.90 | 24.70 | 0.00 | - | 3 | 5 | 34.84% |
| CMG240712P03000000 | 2024-06-21 1:07PM EDT | 3,000.00 | 24.35 | 20.20 | 29.40 | -3.65 | -13.04% | 4 | 5 | 35.15% |
| CMG240712P03005000 | 2024-06-21 1:07PM EDT | 3,005.00 | 25.01 | 20.90 | 29.50 | +14.52 | +138.42% | 4 | 0 | 34.68% |
| CMG240712P03010000 | 2024-06-18 10:13AM EDT | 3,010.00 | 9.38 | 21.70 | 30.60 | 0.00 | - | 10 | 10 | 34.67% |
| CMG240712P03020000 | 2024-06-14 12:49PM EDT | 3,020.00 | 18.63 | 23.80 | 33.10 | 0.00 | - | 1 | 2 | 34.75% |
| CMG240712P03045000 | 2024-06-12 10:12AM EDT | 3,045.00 | 36.67 | 24.70 | 40.00 | 0.00 | - | 5 | 6 | 34.98% |
| CMG240712P03050000 | 2024-06-20 3:31PM EDT | 3,050.00 | 45.31 | 26.50 | 40.00 | 0.00 | - | 2 | 5 | 34.40% |
| CMG240712P03055000 | 2024-05-30 10:20AM EDT | 3,055.00 | 73.92 | 27.10 | 42.00 | 0.00 | - | 2 | 2 | 34.65% |
| CMG240712P03060000 | 2024-06-18 3:54PM EDT | 3,060.00 | 11.00 | 28.40 | 42.50 | 0.00 | - | 1 | 3 | 34.27% |
| CMG240712P03065000 | 2024-06-20 3:40PM EDT | 3,065.00 | 48.68 | 30.80 | 44.00 | 0.00 | - | 6 | 8 | 34.29% |
| CMG240712P03070000 | 2024-06-20 10:24AM EDT | 3,070.00 | 26.00 | 30.90 | 45.00 | 0.00 | - | 1 | 1 | 34.09% |
| CMG240712P03085000 | 2024-06-07 10:58AM EDT | 3,085.00 | 35.90 | 35.00 | 50.00 | 0.00 | - | 3 | 3 | 34.22% |
| CMG240712P03090000 | 2024-06-21 3:24PM EDT | 3,090.00 | 42.08 | 36.40 | 52.00 | -14.79 | -26.01% | 1 | 13 | 34.35% |
| CMG240712P03095000 | 2024-06-21 3:24PM EDT | 3,095.00 | 43.46 | 41.60 | 51.60 | -20.34 | -31.88% | 1 | 2 | 33.57% |
| CMG240712P03100000 | 2024-06-21 10:33AM EDT | 3,100.00 | 50.76 | 39.40 | 54.00 | -10.04 | -16.51% | 1 | 18 | 33.83% |
| CMG240712P03110000 | 2024-06-07 10:03AM EDT | 3,110.00 | 39.90 | 42.50 | 57.50 | 0.00 | - | 1 | 0 | 33.83% |
| CMG240712P03125000 | 2024-06-20 11:29AM EDT | 3,125.00 | 48.13 | 47.50 | 62.00 | 0.00 | - | 2 | 2 | 33.45% |
| CMG240712P03130000 | 2024-06-20 11:29AM EDT | 3,130.00 | 49.38 | 49.30 | 64.00 | 0.00 | - | 3 | 3 | 33.48% |
| CMG240712P03135000 | 2024-06-17 10:05AM EDT | 3,135.00 | 24.41 | 51.10 | 65.00 | 0.00 | - | 2 | 6 | 33.14% |
| CMG240712P03140000 | 2024-06-20 12:29PM EDT | 3,140.00 | 64.00 | 53.00 | 67.50 | 0.00 | - | 1 | 6 | 33.32% |
| CMG240712P03145000 | 2024-06-14 1:38PM EDT | 3,145.00 | 44.20 | 54.60 | 70.00 | 0.00 | - | 1 | 1 | 33.48% |
| CMG240712P03150000 | 2024-06-20 1:12PM EDT | 3,150.00 | 75.13 | 56.00 | 72.00 | 0.00 | - | 38 | 31 | 33.46% |
| CMG240712P03155000 | 2024-06-21 2:46PM EDT | 3,155.00 | 66.90 | 58.30 | 72.50 | +22.07 | +49.23% | 1 | 1 | 32.90% |
| CMG240712P03210000 | 2024-06-21 9:43AM EDT | 3,210.00 | 92.11 | 82.60 | 96.00 | -21.20 | -18.71% | 1 | 1 | 32.11% |
| CMG240712P03220000 | 2024-06-20 11:00AM EDT | 3,220.00 | 78.25 | 88.60 | 102.00 | 0.00 | - | 1 | 1 | 32.37% |
| CMG240712P03225000 | 2024-06-17 11:24AM EDT | 3,225.00 | 43.60 | 91.20 | 104.00 | 0.00 | - | 1 | 1 | 32.15% |
| CMG240712P03235000 | 2024-06-18 11:09AM EDT | 3,235.00 | 40.60 | 96.60 | 110.00 | 0.00 | - | 2 | 2 | 32.33% |
| CMG240712P03260000 | 2024-06-20 11:20AM EDT | 3,260.00 | 98.31 | 110.80 | 124.00 | 0.00 | - | 14 | 16 | 32.20% |
| CMG240712P03280000 | 2024-06-21 11:06AM EDT | 3,280.00 | 129.12 | 123.00 | 136.00 | -14.83 | -10.30% | 2 | 27 | 32.13% |
| CMG240712P03300000 | 2024-06-18 1:44PM EDT | 3,300.00 | 50.45 | 135.90 | 148.00 | 0.00 | - | 1 | 4 | 31.83% |
© 2024 Yahoo. Todos los derechos reservados.