Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:3200.00
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03200000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 84.55 | 82.50 | 96.00 | -3.45 | -3.92% | 215 | 655 | 31.75% |
| CMG240628C03200000 | 2024-06-14 3:42PM EDT | 2024-06-28 | 114.25 | 116.00 | 126.60 | -1.75 | -1.51% | 9 | 149 | 35.32% |
| CMG240705C03200000 | 2024-06-14 3:16PM EDT | 2024-07-05 | 114.70 | 122.00 | 135.80 | +0.70 | +0.61% | 16 | 78 | 31.67% |
| CMG240712C03200000 | 2024-06-13 9:35AM EDT | 2024-07-12 | 90.95 | 135.00 | 150.50 | 0.00 | - | 1 | 4 | 31.62% |
| CMG240719C03200000 | 2024-06-14 3:41PM EDT | 2024-07-19 | 150.00 | 147.50 | 157.20 | +4.00 | +2.74% | 11 | 143 | 29.93% |
| CMG240726C03200000 | 2024-06-13 11:00AM EDT | 2024-07-26 | 191.00 | 194.20 | 209.40 | 0.00 | - | 2 | 9 | 39.59% |
| CMG240816C03200000 | 2024-06-14 3:41PM EDT | 2024-08-16 | 225.00 | 219.90 | 231.20 | +9.53 | +4.42% | 13 | 30 | 36.35% |
| CMG240920C03200000 | 2024-06-13 10:40AM EDT | 2024-09-20 | 244.60 | 252.60 | 265.80 | 0.00 | - | 1 | 68 | 34.32% |
| CMG241220C03200000 | 2024-06-14 10:27AM EDT | 2024-12-20 | 350.00 | 349.00 | 366.00 | +10.00 | +2.94% | 9 | 8 | 35.59% |
| CMG250117C03200000 | 2024-06-14 12:25PM EDT | 2025-01-17 | 360.40 | 370.60 | 386.00 | +4.63 | +1.30% | 1 | 368 | 35.24% |
| CMG250321C03200000 | 2024-06-13 11:17AM EDT | 2025-03-21 | 427.13 | 432.00 | 450.00 | 0.00 | - | 1 | 3 | 36.76% |
| CMG250620C03200000 | 2024-06-11 3:47PM EDT | 2025-06-20 | 405.78 | 506.00 | 524.00 | 0.00 | - | 1 | 89 | 37.71% |
| CMG260116C03200000 | 2024-06-14 11:15AM EDT | 2026-01-16 | 635.96 | 644.00 | 664.00 | -0.54 | -0.08% | 2 | 39 | 38.94% |
| CMG260618C03200000 | 2024-06-07 9:37AM EDT | 2026-06-18 | 707.00 | 734.00 | 754.00 | 0.00 | - | 2 | 4 | 39.73% |
| CMG261218C03200000 | 2024-06-13 3:03PM EDT | 2026-12-18 | 816.30 | 826.00 | 846.00 | 0.00 | - | 22 | 34 | 40.25% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03200000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 15.04 | 9.70 | 15.40 | -1.36 | -8.29% | 46 | 208 | 25.28% |
| CMG240628P03200000 | 2024-06-14 2:36PM EDT | 2024-06-28 | 46.72 | 34.00 | 40.70 | +0.68 | +1.48% | 18 | 12 | 29.09% |
| CMG240705P03200000 | 2024-06-14 2:09PM EDT | 2024-07-05 | 48.00 | 43.10 | 49.00 | -0.76 | -1.56% | 20 | 3 | 26.41% |
| CMG240719P03200000 | 2024-06-14 3:01PM EDT | 2024-07-19 | 66.35 | 58.80 | 64.80 | +2.92 | +4.60% | 10 | 54 | 24.49% |
| CMG240726P03200000 | 2024-06-14 1:24PM EDT | 2024-07-26 | 118.59 | 101.50 | 114.90 | -29.55 | -19.95% | 3 | 3 | 34.23% |
| CMG240816P03200000 | 2024-06-14 11:16AM EDT | 2024-08-16 | 131.26 | 118.40 | 126.00 | +10.76 | +8.93% | 1 | 23 | 29.96% |
| CMG240920P03200000 | 2024-06-13 2:44PM EDT | 2024-09-20 | 139.40 | 135.70 | 145.00 | 0.00 | - | 1 | 17 | 26.86% |
| CMG241220P03200000 | 2024-06-10 2:25PM EDT | 2024-12-20 | 244.80 | 189.60 | 202.00 | 0.00 | - | 6 | 11 | 25.53% |
| CMG250117P03200000 | 2024-06-14 10:27AM EDT | 2025-01-17 | 210.00 | 198.90 | 212.00 | +0.36 | +0.17% | 2 | 25 | 24.84% |
| CMG250321P03200000 | 2024-06-13 11:19AM EDT | 2025-03-21 | 240.38 | 235.80 | 249.30 | 0.00 | - | 1 | 1 | 25.20% |
| CMG250620P03200000 | 2024-05-17 10:46AM EDT | 2025-06-20 | 303.52 | 274.00 | 288.00 | 0.00 | - | 1 | 5 | 24.90% |
| CMG260116P03200000 | 2024-06-14 11:15AM EDT | 2026-01-16 | 358.03 | 340.00 | 357.80 | +6.53 | +1.86% | 1 | 47 | 24.24% |
© 2024 Yahoo. Todos los derechos reservados.