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 comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG261218C01560000 | 2024-06-07 12:45PM EDT | 1,560.00 | 1,876.00 | 1,878.00 | 1,890.00 | 0.00 | - | 6 | 6 | 57.64% |
| CMG261218C02400000 | 2024-06-07 12:45PM EDT | 2,400.00 | 1,248.00 | 1,254.00 | 1,272.00 | 0.00 | - | 6 | 7 | 46.75% |
| CMG261218C02830000 | 2024-06-10 12:14PM EDT | 2,830.00 | 938.83 | 996.00 | 1,014.00 | 0.00 | - | - | 5 | 43.43% |
| CMG261218C02930000 | 2024-06-17 2:00PM EDT | 2,930.00 | 1,063.90 | 940.00 | 960.00 | 0.00 | - | 10 | 10 | 42.80% |
| CMG261218C03085000 | 2024-06-11 12:39PM EDT | 3,085.00 | 755.00 | 862.00 | 880.00 | 0.00 | - | - | 1 | 41.88% |
| CMG261218C03095000 | 2024-06-13 9:38AM EDT | 3,095.00 | 830.00 | 856.00 | 876.00 | 0.00 | - | 4 | 4 | 41.88% |
| CMG261218C03130000 | 2024-06-20 12:31PM EDT | 3,130.00 | 869.00 | 838.00 | 858.00 | 0.00 | - | 1 | 3 | 41.64% |
| CMG261218C03150000 | 2024-06-05 2:02PM EDT | 3,150.00 | 758.65 | 830.00 | 848.00 | 0.00 | - | 2 | 3 | 41.52% |
| CMG261218C03200000 | 2024-06-18 9:32AM EDT | 3,200.00 | 944.50 | 804.00 | 824.00 | 0.00 | - | 8 | 11 | 41.25% |
| CMG261218C03210000 | 2024-06-03 3:07PM EDT | 3,210.00 | 664.55 | 800.00 | 820.00 | 0.00 | - | 100 | 50 | 41.24% |
| CMG261218C03225000 | 2024-06-03 10:33AM EDT | 3,225.00 | 664.00 | 794.00 | 812.00 | 0.00 | - | 50 | 47 | 41.11% |
| CMG261218C03230000 | 2024-06-20 11:43AM EDT | 3,230.00 | 834.00 | 790.00 | 810.00 | 0.00 | - | 1 | 21 | 41.11% |
| CMG261218C03250000 | 2024-06-14 2:05PM EDT | 3,250.00 | 794.60 | 782.00 | 800.00 | 0.00 | - | 3 | 42 | 40.97% |
| CMG261218C03270000 | 2024-05-29 2:56PM EDT | 3,270.00 | 659.38 | 772.00 | 792.00 | 0.00 | - | - | 2 | 40.93% |
| CMG261218C03300000 | 2024-06-18 9:32AM EDT | 3,300.00 | 894.50 | 758.00 | 778.00 | 0.00 | - | 29 | 19 | 40.77% |
| CMG261218C03400000 | 2024-06-18 10:02AM EDT | 3,400.00 | 836.47 | 714.00 | 732.00 | 0.00 | - | 89 | 26 | 40.20% |
| CMG261218C03500000 | 2024-06-20 3:57PM EDT | 3,500.00 | 684.00 | 670.00 | 690.00 | 0.00 | - | 2 | 13 | 39.77% |
| CMG261218C03550000 | 2024-06-13 9:30AM EDT | 3,550.00 | 603.06 | 650.00 | 670.00 | 0.00 | - | 20 | 32 | 39.57% |
| CMG261218C03600000 | 2024-06-13 9:30AM EDT | 3,600.00 | 583.44 | 630.00 | 650.00 | 0.00 | - | 10 | 22 | 39.36% |
| CMG261218C03650000 | 2024-06-18 12:30PM EDT | 3,650.00 | 759.00 | 610.00 | 630.00 | 0.00 | - | 3 | 2 | 39.13% |
| CMG261218C03750000 | 2024-06-18 9:43AM EDT | 3,750.00 | 676.73 | 572.00 | 592.00 | 0.00 | - | 2 | 19 | 38.71% |
| CMG261218C03800000 | 2024-06-18 12:43PM EDT | 3,800.00 | 698.50 | 554.00 | 572.00 | 0.00 | - | 5 | 3 | 38.42% |
| CMG261218C04000000 | 2024-06-18 1:20PM EDT | 4,000.00 | 625.58 | 484.00 | 504.00 | 0.00 | - | 8 | 8 | 37.69% |
| CMG261218C04800000 | 2024-06-21 1:03PM EDT | 4,800.00 | 280.00 | 272.00 | 290.00 | -5.00 | -1.75% | 1 | 7 | 35.03% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG261218P01580000 | 2024-05-30 9:58AM EDT | 1,580.00 | 46.00 | 38.00 | 52.00 | 0.00 | - | 1 | 1 | 34.12% |
| CMG261218P01600000 | 2024-06-20 3:46PM EDT | 1,600.00 | 44.00 | 40.00 | 54.00 | 0.00 | - | 2 | 8 | 33.95% |
| CMG261218P01700000 | 2024-06-18 9:57AM EDT | 1,700.00 | 44.75 | 50.00 | 64.00 | 0.00 | - | 1 | 4 | 33.01% |
| CMG261218P01800000 | 2024-06-06 2:14PM EDT | 1,800.00 | 61.00 | 60.00 | 75.00 | 0.00 | - | - | 1 | 32.07% |
| CMG261218P02000000 | 2024-06-21 11:31AM EDT | 2,000.00 | 95.65 | 87.50 | 104.00 | -2.35 | -2.40% | 1 | 4 | 30.60% |
| CMG261218P02200000 | 2024-06-17 10:27AM EDT | 2,200.00 | 113.39 | 124.00 | 142.00 | 0.00 | - | 1 | 1 | 29.38% |
| CMG261218P02300000 | 2024-06-17 10:28AM EDT | 2,300.00 | 132.80 | 146.00 | 164.00 | 0.00 | - | 1 | 2 | 28.79% |
| CMG261218P02400000 | 2024-06-17 12:43PM EDT | 2,400.00 | 153.26 | 170.00 | 190.00 | 0.00 | - | 3 | 2 | 28.33% |
| CMG261218P02500000 | 2024-06-18 3:10PM EDT | 2,500.00 | 171.00 | 198.00 | 216.00 | 0.00 | - | 3 | 3 | 27.72% |
| CMG261218P02600000 | 2024-06-18 12:56PM EDT | 2,600.00 | 189.35 | 228.00 | 246.00 | 0.00 | - | 3 | 6 | 27.22% |
| CMG261218P02700000 | 2024-06-17 9:46AM EDT | 2,700.00 | 232.00 | 260.00 | 280.00 | 0.00 | - | 1 | 2 | 26.81% |
| CMG261218P02775000 | 2024-06-17 10:35AM EDT | 2,775.00 | 253.45 | 286.00 | 306.00 | 0.00 | - | 10 | 0 | 26.43% |
| CMG261218P02780000 | 2024-06-13 3:26PM EDT | 2,780.00 | 273.57 | 288.00 | 308.00 | 0.00 | - | 10 | 0 | 26.42% |
| CMG261218P02785000 | 2024-06-07 9:56AM EDT | 2,785.00 | 271.03 | 290.00 | 310.00 | 0.00 | - | 10 | 0 | 26.40% |
| CMG261218P02790000 | 2024-06-21 12:42PM EDT | 2,790.00 | 301.12 | 292.00 | 310.00 | +21.37 | +7.64% | 10 | 0 | 26.28% |
| CMG261218P02795000 | 2024-06-21 12:42PM EDT | 2,795.00 | 302.12 | 294.00 | 312.00 | -10.03 | -3.21% | 10 | 20 | 26.26% |
| CMG261218P02800000 | 2024-06-20 3:47PM EDT | 2,800.00 | 307.00 | 296.00 | 314.00 | 0.00 | - | 21 | 21 | 26.25% |
| CMG261218P02805000 | 2024-06-20 2:45PM EDT | 2,805.00 | 313.50 | 298.00 | 316.00 | 0.00 | - | 10 | 0 | 26.23% |
| CMG261218P02835000 | 2024-06-17 10:25AM EDT | 2,835.00 | 272.02 | 308.00 | 328.00 | 0.00 | - | 20 | 0 | 26.14% |
| CMG261218P02840000 | 2024-06-13 10:21AM EDT | 2,840.00 | 288.58 | 310.00 | 330.00 | 0.00 | - | 20 | 0 | 26.12% |
| CMG261218P02845000 | 2024-06-12 10:31AM EDT | 2,845.00 | 310.50 | 312.00 | 332.00 | 0.00 | - | - | 20 | 26.10% |
| CMG261218P02850000 | 2024-06-20 2:53PM EDT | 2,850.00 | 332.50 | 314.00 | 334.00 | 0.00 | - | 20 | 20 | 26.08% |
| CMG261218P02885000 | 2024-06-17 10:42AM EDT | 2,885.00 | 291.50 | 328.00 | 346.00 | 0.00 | - | 50 | 20 | 25.83% |
| CMG261218P02890000 | 2024-06-17 11:49AM EDT | 2,890.00 | 292.97 | 330.00 | 348.00 | 0.00 | - | 10 | 10 | 25.81% |
| CMG261218P02895000 | 2024-06-18 10:24AM EDT | 2,895.00 | 283.32 | 332.00 | 350.00 | 0.00 | - | 20 | 30 | 25.79% |
| CMG261218P02900000 | 2024-06-20 3:09PM EDT | 2,900.00 | 352.50 | 332.00 | 352.00 | 0.00 | - | 40 | 12 | 25.77% |
| CMG261218P02905000 | 2024-06-20 3:30PM EDT | 2,905.00 | 354.25 | 334.00 | 354.00 | 0.00 | - | 60 | 40 | 25.74% |
| CMG261218P02910000 | 2024-06-20 3:30PM EDT | 2,910.00 | 355.75 | 336.00 | 356.00 | 0.00 | - | 40 | 20 | 25.72% |
| CMG261218P03000000 | 2024-05-28 2:47PM EDT | 3,000.00 | 358.00 | 374.00 | 392.00 | 0.00 | - | 50 | 50 | 25.25% |
| CMG261218P03050000 | 2024-05-28 2:47PM EDT | 3,050.00 | 378.00 | 394.00 | 414.00 | 0.00 | - | 50 | 50 | 25.04% |
| CMG261218P03100000 | 2024-06-11 10:54AM EDT | 3,100.00 | 425.00 | 416.00 | 436.00 | 0.00 | - | - | 1 | 24.80% |
| CMG261218P03280000 | 2024-06-05 1:50PM EDT | 3,280.00 | 488.00 | 500.00 | 520.00 | 0.00 | - | 15 | 44 | 23.86% |
| CMG261218P03300000 | 2024-06-18 3:09PM EDT | 3,300.00 | 434.00 | 510.00 | 528.00 | 0.00 | - | 1 | 45 | 23.66% |
© 2024 Yahoo. Todos los derechos reservados.