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:3300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03300000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 30.87 | 30.10 | 33.00 | -2.13 | -6.45% | 76 | 332 | 27.23% |
| CMG240628C03300000 | 2024-06-14 3:38PM EDT | 2024-06-28 | 57.38 | 58.10 | 67.30 | -4.11 | -6.68% | 15 | 59 | 32.61% |
| CMG240705C03300000 | 2024-06-14 11:47AM EDT | 2024-07-05 | 59.55 | 70.00 | 75.30 | -12.28 | -17.10% | 9 | 68 | 28.92% |
| CMG240712C03300000 | 2024-06-13 12:35PM EDT | 2024-07-12 | 77.69 | 81.20 | 91.00 | 0.00 | - | 2 | 2 | 29.33% |
| CMG240719C03300000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 96.90 | 95.00 | 102.00 | +3.90 | +4.19% | 16 | 279 | 28.90% |
| CMG240726C03300000 | 2024-06-14 3:58PM EDT | 2024-07-26 | 149.07 | 142.00 | 156.00 | +18.62 | +14.27% | 2 | 5 | 38.67% |
| CMG240802C03300000 | 2024-06-14 1:51PM EDT | 2024-08-02 | 152.00 | 150.30 | 163.00 | +10.95 | +7.76% | 3 | 1 | 37.21% |
| CMG240816C03300000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 169.70 | 169.10 | 177.00 | +5.20 | +3.16% | 8 | 23 | 35.34% |
| CMG240920C03300000 | 2024-06-14 3:53PM EDT | 2024-09-20 | 202.45 | 203.10 | 211.00 | +5.45 | +2.77% | 11 | 34 | 33.31% |
| CMG241220C03300000 | 2024-06-14 3:07PM EDT | 2024-12-20 | 290.60 | 294.00 | 308.50 | +36.97 | +14.58% | 6 | 25 | 34.35% |
| CMG250117C03300000 | 2024-06-14 11:46AM EDT | 2025-01-17 | 308.80 | 315.60 | 328.00 | +0.54 | +0.18% | 1 | 144 | 34.00% |
| CMG250321C03300000 | 2024-06-13 12:25PM EDT | 2025-03-21 | 369.71 | 378.00 | 394.00 | 0.00 | - | 1 | 6 | 35.73% |
| CMG250620C03300000 | 2024-06-14 2:09PM EDT | 2025-06-20 | 440.00 | 452.00 | 470.00 | +59.98 | +15.78% | 1 | 373 | 36.87% |
| CMG260116C03300000 | 2024-06-14 9:43AM EDT | 2026-01-16 | 582.00 | 592.00 | 600.80 | +1.20 | +0.21% | 5 | 36 | 37.54% |
| CMG261218C03300000 | 2024-06-13 3:03PM EDT | 2026-12-18 | 766.30 | 778.00 | 798.00 | 0.00 | - | 22 | 22 | 39.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03300000 | 2024-06-14 3:00PM EDT | 2024-06-21 | 68.18 | 49.60 | 59.00 | -14.87 | -17.90% | 2 | 13 | 25.82% |
| CMG240628P03300000 | 2024-06-13 3:37PM EDT | 2024-06-28 | 95.09 | 78.70 | 88.70 | 0.00 | - | 2 | 2 | 29.80% |
| CMG240705P03300000 | 2024-06-13 10:08AM EDT | 2024-07-05 | 83.00 | 86.00 | 94.00 | 0.00 | - | 1 | 1 | 25.77% |
| CMG240712P03300000 | 2024-06-14 11:45AM EDT | 2024-07-12 | 113.00 | 90.60 | 107.30 | +16.00 | +16.49% | 1 | 1 | 25.94% |
| CMG240719P03300000 | 2024-06-13 1:18PM EDT | 2024-07-19 | 123.00 | 101.10 | 114.20 | 0.00 | - | 6 | 25 | 24.86% |
| CMG240816P03300000 | 2024-06-13 3:43PM EDT | 2024-08-16 | 170.40 | 165.50 | 172.00 | 0.00 | - | 4 | 5 | 29.17% |
| CMG240920P03300000 | 2024-06-14 11:53AM EDT | 2024-09-20 | 197.88 | 184.10 | 190.00 | +8.85 | +4.68% | 4 | 5 | 26.00% |
| CMG241220P03300000 | 2024-06-13 10:28AM EDT | 2024-12-20 | 247.56 | 232.30 | 248.00 | 0.00 | - | 1 | 9 | 24.87% |
| CMG250117P03300000 | 2024-06-14 3:37PM EDT | 2025-01-17 | 258.95 | 244.30 | 258.00 | +8.95 | +3.58% | 3 | 16 | 24.20% |
| CMG250321P03300000 | 2024-06-13 12:34PM EDT | 2025-03-21 | 287.09 | 276.00 | 294.00 | 0.00 | - | 1 | 2 | 24.46% |
| CMG250620P03300000 | 2024-06-07 9:54AM EDT | 2025-06-20 | 331.00 | 314.00 | 331.90 | 0.00 | - | 1 | 5 | 24.13% |
| CMG260116P03300000 | 2024-04-26 2:41PM EDT | 2026-01-16 | 415.99 | 414.00 | 432.00 | 0.00 | - | 93 | 48 | 25.40% |
| CMG260618P03300000 | 2024-05-21 2:24PM EDT | 2026-06-18 | 453.20 | 428.00 | 446.00 | 0.00 | - | - | 14 | 23.37% |
| CMG261218P03300000 | 2024-06-05 1:50PM EDT | 2026-12-18 | 498.00 | 468.00 | 488.00 | 0.00 | - | 15 | 44 | 22.96% |
© 2024 Yahoo. Todos los derechos reservados.