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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240726C02000000 | 2024-06-11 9:33AM EDT | 2,000.00 | 1,139.80 | 1,220.00 | 1,237.00 | 0.00 | - | - | 1 | 97.75% |
| CMG240726C02800000 | 2024-06-20 12:04PM EDT | 2,800.00 | 477.32 | 450.00 | 464.30 | 0.00 | - | 1 | 2 | 50.19% |
| CMG240726C03000000 | 2024-06-20 1:29PM EDT | 3,000.00 | 317.40 | 288.00 | 302.10 | 0.00 | - | 2 | 3 | 46.96% |
| CMG240726C03050000 | 2024-06-11 2:03PM EDT | 3,050.00 | 176.25 | 252.00 | 269.20 | 0.00 | - | - | 1 | 46.62% |
| CMG240726C03100000 | 2024-06-20 3:40PM EDT | 3,100.00 | 224.81 | 218.00 | 236.00 | 0.00 | - | 9 | 9 | 45.65% |
| CMG240726C03150000 | 2024-06-20 3:28PM EDT | 3,150.00 | 195.00 | 188.00 | 206.00 | 0.00 | - | 3 | 5 | 44.99% |
| CMG240726C03200000 | 2024-06-21 3:59PM EDT | 3,200.00 | 171.61 | 162.00 | 178.00 | -0.19 | -0.11% | 2 | 18 | 44.28% |
| CMG240726C03220000 | 2024-06-21 2:10PM EDT | 3,220.00 | 152.92 | 152.00 | 168.00 | -14.08 | -8.43% | 3 | 9 | 44.15% |
| CMG240726C03250000 | 2024-06-20 12:55PM EDT | 3,250.00 | 170.50 | 137.30 | 153.20 | 0.00 | - | 3 | 11 | 43.82% |
| CMG240726C03260000 | 2024-06-20 11:03AM EDT | 3,260.00 | 175.00 | 132.80 | 149.90 | 0.00 | - | 11 | 16 | 44.08% |
| CMG240726C03280000 | 2024-06-20 2:20PM EDT | 3,280.00 | 145.10 | 124.10 | 140.00 | 0.00 | - | 2 | 3 | 43.69% |
| CMG240726C03300000 | 2024-06-21 12:50PM EDT | 3,300.00 | 129.87 | 117.40 | 132.00 | +2.30 | +1.80% | 1 | 13 | 43.70% |
| CMG240726C03350000 | 2024-06-20 3:05PM EDT | 3,350.00 | 107.34 | 99.90 | 112.50 | 0.00 | - | 1 | 9 | 43.45% |
| CMG240726C03400000 | 2024-06-21 2:58PM EDT | 3,400.00 | 88.02 | 83.60 | 97.50 | -5.55 | -5.93% | 30 | 43 | 43.85% |
| CMG240726C03450000 | 2024-06-20 2:53PM EDT | 3,450.00 | 78.54 | 68.00 | 84.00 | 0.00 | - | 12 | 7 | 44.15% |
| CMG240726C03500000 | 2024-06-21 2:10PM EDT | 3,500.00 | 62.05 | 57.50 | 72.50 | -5.60 | -8.28% | 22 | 9 | 44.55% |
| CMG240726C03550000 | 2024-06-20 3:12PM EDT | 3,550.00 | 63.00 | 48.40 | 63.70 | 0.00 | - | 5 | 65 | 45.33% |
| CMG240726C03600000 | 2024-06-21 11:15AM EDT | 3,600.00 | 52.50 | 40.10 | 55.90 | +2.57 | +5.15% | 2 | 5 | 46.06% |
| CMG240726C03650000 | 2024-06-20 11:32AM EDT | 3,650.00 | 57.00 | 33.50 | 48.70 | 0.00 | - | 1 | 3 | 46.62% |
| CMG240726C03700000 | 2024-06-20 1:48PM EDT | 3,700.00 | 41.26 | 28.60 | 41.20 | 0.00 | - | 2 | 5 | 46.70% |
| CMG240726C03800000 | 2024-06-21 12:33PM EDT | 3,800.00 | 28.00 | 24.30 | 33.00 | -41.55 | -59.74% | 1 | 25 | 48.60% |
| CMG240726C03900000 | 2024-06-20 10:09AM EDT | 3,900.00 | 40.27 | 18.60 | 27.90 | 0.00 | - | 35 | 36 | 51.04% |
| CMG240726C03980000 | 2024-06-17 2:37PM EDT | 3,980.00 | 29.00 | 15.10 | 23.70 | 0.00 | - | 1 | 0 | 52.42% |
| CMG240726C04000000 | 2024-06-20 3:56PM EDT | 4,000.00 | 21.00 | 14.50 | 22.50 | 0.00 | - | 7 | 7 | 50.14% |
| CMG240726C04100000 | 2024-06-17 12:18PM EDT | 4,100.00 | 21.28 | 11.20 | 19.20 | 0.00 | - | 1 | 3 | 51.90% |
| CMG240726C04120000 | 2024-06-12 9:32AM EDT | 4,120.00 | 5.90 | 10.60 | 19.60 | 0.00 | - | - | 1 | 52.61% |
| CMG240726C04160000 | 2024-06-12 9:32AM EDT | 4,160.00 | 5.00 | 9.60 | 18.50 | 0.00 | - | - | 1 | 53.32% |
| CMG240726C04200000 | 2024-06-12 9:32AM EDT | 4,200.00 | 4.60 | 8.60 | 16.20 | 0.00 | - | - | 1 | 53.43% |
| CMG240726C04250000 | 2024-06-13 10:26AM EDT | 4,250.00 | 8.37 | 8.00 | 15.10 | 0.00 | - | 2 | 1 | 54.47% |
| CMG240726C04300000 | 2024-06-21 3:19PM EDT | 4,300.00 | 9.02 | 6.90 | 14.10 | -5.13 | -36.25% | 2 | 6 | 55.20% |
| CMG240726C04350000 | 2024-06-20 12:42PM EDT | 4,350.00 | 12.00 | 6.00 | 13.30 | 0.00 | - | 4 | 37 | 56.02% |
| CMG240726C04400000 | 2024-06-20 11:18AM EDT | 4,400.00 | 10.50 | 5.30 | 12.60 | 0.00 | - | 1 | 14 | 56.90% |
| CMG240726C04450000 | 2024-06-21 11:44AM EDT | 4,450.00 | 6.63 | 4.10 | 11.90 | -3.82 | -36.56% | 3 | 74 | 57.38% |
| CMG240726C04500000 | 2024-06-21 3:45PM EDT | 4,500.00 | 8.50 | 3.40 | 10.30 | -0.20 | -2.30% | 3 | 97 | 57.42% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240726P02150000 | 2024-06-20 11:07AM EDT | 2,150.00 | 1.87 | 0.05 | 5.50 | 0.00 | - | 5 | 4 | 61.19% |
| CMG240726P02200000 | 2024-06-21 11:10AM EDT | 2,200.00 | 2.50 | 0.05 | 5.80 | -0.20 | -7.41% | 1 | 11 | 58.51% |
| CMG240726P02240000 | 2024-06-12 9:33AM EDT | 2,240.00 | 2.85 | 0.05 | 6.10 | 0.00 | - | - | 1 | 56.46% |
| CMG240726P02250000 | 2024-06-20 2:51PM EDT | 2,250.00 | 2.90 | 0.75 | 6.20 | 0.00 | - | 9 | 24 | 56.89% |
| CMG240726P02300000 | 2024-06-21 2:04PM EDT | 2,300.00 | 2.84 | 1.10 | 6.90 | -0.54 | -15.98% | 10 | 17 | 55.00% |
| CMG240726P02350000 | 2024-06-20 11:17AM EDT | 2,350.00 | 4.03 | 1.40 | 4.00 | 0.00 | - | 2 | 10 | 51.91% |
| CMG240726P02400000 | 2024-06-20 11:18AM EDT | 2,400.00 | 4.39 | 1.80 | 8.70 | 0.00 | - | 6 | 11 | 51.15% |
| CMG240726P02420000 | 2024-06-20 11:19AM EDT | 2,420.00 | 4.41 | 1.95 | 8.80 | 0.00 | - | 2 | 2 | 50.11% |
| CMG240726P02550000 | 2024-06-12 3:26PM EDT | 2,550.00 | 7.50 | 4.20 | 11.90 | 0.00 | - | - | 12 | 49.46% |
| CMG240726P02600000 | 2024-06-21 10:46AM EDT | 2,600.00 | 11.30 | 8.60 | 14.40 | +2.30 | +25.56% | 1 | 9 | 48.17% |
| CMG240726P02650000 | 2024-06-18 1:29PM EDT | 2,650.00 | 8.00 | 10.30 | 16.50 | 0.00 | - | 1 | 2 | 46.27% |
| CMG240726P02750000 | 2024-06-20 3:53PM EDT | 2,750.00 | 23.00 | 17.40 | 23.90 | 0.00 | - | 16 | 12 | 43.62% |
| CMG240726P02780000 | 2024-06-12 10:56AM EDT | 2,780.00 | 28.60 | 20.20 | 26.80 | 0.00 | - | - | 5 | 42.89% |
| CMG240726P02800000 | 2024-06-21 12:09PM EDT | 2,800.00 | 26.50 | 22.30 | 29.10 | -3.60 | -11.96% | 1 | 8 | 42.49% |
| CMG240726P02880000 | 2024-06-20 1:24PM EDT | 2,880.00 | 39.45 | 31.90 | 41.90 | 0.00 | - | 1 | 16 | 41.57% |
| CMG240726P02900000 | 2024-06-21 2:10PM EDT | 2,900.00 | 42.80 | 35.40 | 45.30 | -1.20 | -2.73% | 1 | 25 | 41.18% |
| CMG240726P02950000 | 2024-06-21 11:00AM EDT | 2,950.00 | 51.30 | 45.80 | 55.60 | -3.94 | -7.13% | 1 | 4 | 40.46% |
| CMG240726P03000000 | 2024-06-20 3:36PM EDT | 3,000.00 | 72.72 | 58.50 | 68.50 | 0.00 | - | 4 | 16 | 39.97% |
| CMG240726P03040000 | 2024-06-20 1:43PM EDT | 3,040.00 | 80.65 | 66.00 | 81.70 | 0.00 | - | 1 | 0 | 39.97% |
| CMG240726P03050000 | 2024-06-20 1:43PM EDT | 3,050.00 | 85.30 | 68.40 | 83.40 | 0.00 | - | 9 | 13 | 39.44% |
| CMG240726P03100000 | 2024-06-20 12:20PM EDT | 3,100.00 | 96.05 | 86.00 | 100.00 | 0.00 | - | 1 | 6 | 38.75% |
| CMG240726P03150000 | 2024-06-20 3:16PM EDT | 3,150.00 | 129.10 | 110.40 | 119.90 | -0.70 | -0.54% | 1 | 11 | 38.29% |
| CMG240726P03160000 | 2024-06-20 3:11PM EDT | 3,160.00 | 133.60 | 109.90 | 126.00 | 0.00 | - | 13 | 13 | 38.68% |
| CMG240726P03180000 | 2024-06-21 2:10PM EDT | 3,180.00 | 131.93 | 118.90 | 134.00 | -10.97 | -7.68% | 2 | 11 | 38.26% |
| CMG240726P03200000 | 2024-06-21 3:50PM EDT | 3,200.00 | 141.43 | 128.90 | 144.00 | -3.67 | -2.53% | 4 | 8 | 38.25% |
| CMG240726P03220000 | 2024-06-20 3:17PM EDT | 3,220.00 | 165.00 | 138.20 | 154.00 | 0.00 | - | 7 | 4 | 38.14% |
| CMG240726P03240000 | 2024-06-21 2:37PM EDT | 3,240.00 | 156.79 | 148.60 | 164.00 | +2.24 | +1.45% | 3 | 2 | 37.91% |
© 2024 Yahoo. Todos los derechos reservados.