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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816C02000000 | 2024-05-29 2:14PM EDT | 2,000.00 | 1,109.10 | 1,228.00 | 1,244.00 | 0.00 | - | - | 2 | 82.29% |
| CMG240816C02150000 | 2024-06-03 2:05PM EDT | 2,150.00 | 920.62 | 1,080.00 | 1,095.50 | 0.00 | - | 1 | 1 | 73.01% |
| CMG240816C02500000 | 2024-06-14 11:26AM EDT | 2,500.00 | 782.30 | 740.00 | 755.50 | 0.00 | - | 1 | 1 | 55.14% |
| CMG240816C02600000 | 2024-06-20 3:59PM EDT | 2,600.00 | 654.68 | 646.00 | 663.00 | 0.00 | - | 1 | 2 | 51.36% |
| CMG240816C02750000 | 2024-06-20 3:41PM EDT | 2,750.00 | 506.00 | 510.00 | 527.00 | 0.00 | - | 2 | 3 | 48.67% |
| CMG240816C02800000 | 2024-06-10 2:09PM EDT | 2,800.00 | 402.30 | 466.10 | 484.00 | 0.00 | - | 2 | 3 | 47.11% |
| CMG240816C02900000 | 2024-06-20 12:15PM EDT | 2,900.00 | 419.36 | 384.00 | 401.00 | 0.00 | - | 1 | 6 | 44.13% |
| CMG240816C02950000 | 2024-06-21 2:38PM EDT | 2,950.00 | 353.83 | 346.90 | 362.90 | -15.17 | -4.11% | 2 | 3 | 43.10% |
| CMG240816C03000000 | 2024-06-20 3:06PM EDT | 3,000.00 | 310.51 | 310.00 | 326.40 | 0.00 | - | 2 | 14 | 42.12% |
| CMG240816C03050000 | 2024-06-14 2:00PM EDT | 3,050.00 | 309.66 | 276.00 | 293.00 | 0.00 | - | 10 | 13 | 41.49% |
| CMG240816C03100000 | 2024-06-21 1:23PM EDT | 3,100.00 | 250.00 | 244.00 | 260.80 | -169.18 | -40.36% | 1 | 35 | 40.75% |
| CMG240816C03150000 | 2024-06-20 12:37PM EDT | 3,150.00 | 235.99 | 217.90 | 231.50 | 0.00 | - | 6 | 26 | 40.24% |
| CMG240816C03200000 | 2024-06-21 3:00PM EDT | 3,200.00 | 195.00 | 190.70 | 202.50 | +1.88 | +0.97% | 61 | 45 | 39.41% |
| CMG240816C03250000 | 2024-06-21 3:06PM EDT | 3,250.00 | 167.50 | 165.50 | 177.40 | +1.47 | +0.89% | 16 | 27 | 38.97% |
| CMG240816C03300000 | 2024-06-21 2:45PM EDT | 3,300.00 | 146.23 | 144.00 | 151.00 | -1.50 | -1.02% | 6 | 47 | 37.87% |
| CMG240816C03350000 | 2024-06-21 2:38PM EDT | 3,350.00 | 126.83 | 120.00 | 132.20 | +2.78 | +2.24% | 2 | 98 | 37.89% |
| CMG240816C03400000 | 2024-06-21 2:06PM EDT | 3,400.00 | 105.06 | 102.00 | 114.20 | -7.94 | -7.03% | 4 | 60 | 37.69% |
| CMG240816C03450000 | 2024-06-20 3:59PM EDT | 3,450.00 | 101.72 | 86.30 | 97.90 | 0.00 | - | 6 | 30 | 37.45% |
| CMG240816C03500000 | 2024-06-21 3:25PM EDT | 3,500.00 | 83.50 | 72.50 | 89.00 | -1.50 | -1.76% | 2 | 130 | 38.50% |
| CMG240816C03550000 | 2024-06-21 11:35AM EDT | 3,550.00 | 75.10 | 62.00 | 73.80 | -4.90 | -6.13% | 1 | 68 | 37.78% |
| CMG240816C03600000 | 2024-06-21 2:07PM EDT | 3,600.00 | 60.50 | 53.10 | 70.00 | -4.35 | -6.71% | 10 | 64 | 39.48% |
| CMG240816C03650000 | 2024-06-21 12:47PM EDT | 3,650.00 | 55.78 | 45.60 | 61.30 | -10.97 | -16.43% | 5 | 17 | 39.75% |
| CMG240816C03700000 | 2024-06-21 12:47PM EDT | 3,700.00 | 49.08 | 42.50 | 54.30 | -5.62 | -10.27% | 6 | 34 | 40.20% |
| CMG240816C03750000 | 2024-06-20 1:20PM EDT | 3,750.00 | 48.47 | 37.10 | 50.00 | 0.00 | - | 20 | 192 | 41.21% |
| CMG240816C03800000 | 2024-06-21 10:45AM EDT | 3,800.00 | 39.58 | 36.00 | 42.50 | -16.32 | -29.19% | 1 | 18 | 41.03% |
| CMG240816C03850000 | 2024-06-20 11:58AM EDT | 3,850.00 | 40.90 | 28.70 | 38.40 | 0.00 | - | 3 | 8 | 41.70% |
| CMG240816C03900000 | 2024-06-21 1:58PM EDT | 3,900.00 | 30.20 | 25.90 | 35.00 | -43.80 | -59.19% | 3 | 3 | 42.45% |
| CMG240816C03950000 | 2024-06-20 9:57AM EDT | 3,950.00 | 52.70 | 24.60 | 33.30 | 0.00 | - | 1 | 2 | 43.68% |
| CMG240816C04000000 | 2024-06-21 3:54PM EDT | 4,000.00 | 25.50 | 22.10 | 30.90 | -1.50 | -5.56% | 33 | 53 | 44.55% |
| CMG240816C04050000 | 2024-06-17 10:25AM EDT | 4,050.00 | 26.50 | 20.40 | 28.90 | -2.41 | -8.34% | 1 | 2 | 45.47% |
| CMG240816C04200000 | 2024-06-06 1:03PM EDT | 4,200.00 | 5.53 | 15.40 | 23.90 | 0.00 | - | - | 0 | 48.11% |
| CMG240816C04250000 | 2024-06-20 1:20PM EDT | 4,250.00 | 18.55 | 14.00 | 22.40 | 0.00 | - | 6 | 6 | 48.90% |
| CMG240816C04300000 | 2024-06-21 3:19PM EDT | 4,300.00 | 15.72 | 12.80 | 20.90 | -15.48 | -49.62% | 3 | 8 | 49.60% |
| CMG240816C04350000 | 2024-06-20 10:35AM EDT | 4,350.00 | 16.39 | 11.70 | 20.20 | 0.00 | - | 1 | 22 | 50.67% |
| CMG240816C04400000 | 2024-06-20 10:15AM EDT | 4,400.00 | 17.90 | 10.70 | 18.70 | 0.00 | - | 11 | 17 | 51.22% |
| CMG240816C04450000 | 2024-06-21 11:44AM EDT | 4,450.00 | 12.63 | 9.70 | 17.80 | -8.92 | -41.39% | 5 | 75 | 52.06% |
| CMG240816C04500000 | 2024-06-21 3:59PM EDT | 4,500.00 | 14.00 | 9.20 | 17.40 | +0.50 | +3.70% | 7 | 207 | 50.38% |
| CMG240816C04550000 | 2024-06-21 3:39PM EDT | 4,550.00 | 10.73 | 9.10 | 15.50 | -2.27 | -17.46% | 5 | 9 | 50.89% |
| CMG240816C04600000 | 2024-06-21 3:39PM EDT | 4,600.00 | 9.98 | 8.30 | 14.80 | -1.37 | -12.07% | 1 | 142 | 51.53% |
| CMG240816C04650000 | 2024-06-20 11:25AM EDT | 4,650.00 | 11.00 | 7.60 | 14.10 | -4.50 | -29.03% | 1 | 3 | 52.15% |
| CMG240816C04700000 | 2024-06-20 3:26PM EDT | 4,700.00 | 10.30 | 6.90 | 11.30 | 0.00 | - | 1 | 100 | 51.72% |
| CMG240816C04750000 | 2024-06-21 1:44PM EDT | 4,750.00 | 8.25 | 6.40 | 10.80 | -1.05 | -11.29% | 3 | 33 | 52.37% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816P01600000 | 2024-06-20 3:56PM EDT | 1,600.00 | 0.45 | 0.15 | 1.00 | 0.00 | - | 3 | 56 | 65.41% |
| CMG240816P01650000 | 2024-06-14 10:11AM EDT | 1,650.00 | 2.59 | 0.25 | 4.80 | 0.00 | - | 3 | 4 | 74.30% |
| CMG240816P01700000 | 2024-06-06 12:50PM EDT | 1,700.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 70.78% |
| CMG240816P02000000 | 2024-06-18 10:40AM EDT | 2,000.00 | 2.00 | 0.40 | 2.55 | 0.00 | - | 1 | 2 | 50.88% |
| CMG240816P02050000 | 2024-06-06 10:24AM EDT | 2,050.00 | 2.57 | 0.05 | 6.70 | 0.00 | - | - | 2 | 54.18% |
| CMG240816P02100000 | 2024-06-13 12:41PM EDT | 2,100.00 | 2.03 | 0.05 | 7.10 | 0.00 | - | 1 | 3 | 52.03% |
| CMG240816P02200000 | 2024-06-10 12:25PM EDT | 2,200.00 | 2.90 | 0.20 | 8.20 | 0.00 | - | 1 | 3 | 53.93% |
| CMG240816P02250000 | 2024-06-17 12:25PM EDT | 2,250.00 | 2.81 | 2.00 | 7.00 | 0.00 | - | 1 | 19 | 49.74% |
| CMG240816P02300000 | 2024-06-21 1:06PM EDT | 2,300.00 | 5.20 | 2.95 | 7.80 | 0.00 | - | 1 | 13 | 48.05% |
| CMG240816P02350000 | 2024-06-20 11:02AM EDT | 2,350.00 | 5.00 | 3.90 | 8.70 | 0.00 | - | 1 | 4 | 46.36% |
| CMG240816P02400000 | 2024-06-20 10:00AM EDT | 2,400.00 | 4.50 | 5.20 | 9.90 | 0.00 | - | 25 | 27 | 44.86% |
| CMG240816P02450000 | 2024-06-21 3:50PM EDT | 2,450.00 | 8.55 | 6.70 | 10.10 | +0.05 | +0.59% | 3 | 9 | 42.39% |
| CMG240816P02500000 | 2024-06-21 12:47PM EDT | 2,500.00 | 11.00 | 8.40 | 13.10 | +0.62 | +5.97% | 61 | 43 | 42.07% |
| CMG240816P02550000 | 2024-06-21 12:47PM EDT | 2,550.00 | 13.00 | 10.90 | 15.20 | -0.75 | -5.45% | 59 | 28 | 40.76% |
| CMG240816P02600000 | 2024-06-20 9:34AM EDT | 2,600.00 | 9.30 | 10.70 | 18.10 | 0.00 | - | 1 | 20 | 39.71% |
| CMG240816P02650000 | 2024-06-12 1:13PM EDT | 2,650.00 | 16.10 | 16.30 | 21.60 | 0.00 | - | 2 | 6 | 38.70% |
| CMG240816P02700000 | 2024-06-20 3:55PM EDT | 2,700.00 | 24.75 | 20.80 | 25.90 | 0.00 | - | 3 | 38 | 37.77% |
| CMG240816P02750000 | 2024-06-21 12:55PM EDT | 2,750.00 | 28.00 | 25.10 | 31.30 | +4.70 | +20.17% | 1 | 37 | 36.97% |
| CMG240816P02800000 | 2024-06-21 1:33PM EDT | 2,800.00 | 35.00 | 31.80 | 37.70 | -3.80 | -9.79% | 4 | 30 | 36.17% |
| CMG240816P02850000 | 2024-06-21 11:03AM EDT | 2,850.00 | 41.00 | 37.80 | 45.70 | +17.18 | +72.12% | 2 | 61 | 35.52% |
| CMG240816P02900000 | 2024-06-21 11:51AM EDT | 2,900.00 | 50.00 | 46.30 | 54.30 | -4.60 | -8.42% | 7 | 43 | 34.65% |
| CMG240816P02950000 | 2024-06-21 10:12AM EDT | 2,950.00 | 64.15 | 59.70 | 68.40 | -2.75 | -4.11% | 6 | 30 | 34.83% |
| CMG240816P03000000 | 2024-06-21 2:14PM EDT | 3,000.00 | 79.55 | 72.10 | 82.00 | -4.40 | -5.24% | 8 | 41 | 34.36% |
| CMG240816P03050000 | 2024-06-21 10:09AM EDT | 3,050.00 | 95.30 | 87.50 | 98.60 | -5.70 | -5.64% | 2 | 83 | 34.12% |
| CMG240816P03100000 | 2024-06-21 12:28PM EDT | 3,100.00 | 109.80 | 104.50 | 116.90 | -10.70 | -8.88% | 16 | 38 | 33.77% |
| CMG240816P03150000 | 2024-06-20 3:59PM EDT | 3,150.00 | 137.10 | 126.90 | 138.00 | 0.00 | - | 4 | 49 | 33.53% |
| CMG240816P03200000 | 2024-06-21 3:21PM EDT | 3,200.00 | 152.61 | 149.40 | 160.00 | -8.09 | -5.03% | 5 | 29 | 33.01% |
| CMG240816P03250000 | 2024-06-21 2:14PM EDT | 3,250.00 | 183.85 | 174.60 | 186.00 | -2.25 | -1.21% | 1 | 116 | 32.81% |
| CMG240816P03300000 | 2024-06-21 12:28PM EDT | 3,300.00 | 204.80 | 202.30 | 212.00 | -8.00 | -3.76% | 16 | 18 | 32.14% |
| CMG240816P03400000 | 2024-06-21 11:05AM EDT | 3,400.00 | 264.45 | 260.00 | 276.00 | -19.50 | -6.87% | 1 | 22 | 31.82% |
| CMG240816P04700000 | 2024-06-06 1:03PM EDT | 4,700.00 | 1,501.10 | 1,476.00 | 1,494.00 | 0.00 | - | - | 0 | 46.36% |
© 2024 Yahoo. Todos los derechos reservados.