U.S. markets open in 1 hour 52 minutes
F S&P 500
5,477.25 -1.25 (-0.02%) F Dow Jones
38,785.00 -33.00 (-0.09%) F Nasdaq
19,946.25 +25.00 (+0.13%) E-mini Russell 2000 Index Futur
2,039.70 -6.40 (-0.31%) Petróleo
80.36 +0.03 (+0.04%) Oro
2,325.10 -3.90 (-0.17%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:3400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03400000 | 2024-06-17 3:59PM EDT | 2024-06-21 | 29.05 | 0.00 | 0.00 | 0.00 | - | 437 | 294 | 1.56% |
| CMG240628C03400000 | 2024-06-17 3:55PM EDT | 2024-06-28 | 66.00 | 0.00 | 0.00 | 0.00 | - | 110 | 139 | 1.56% |
| CMG240705C03400000 | 2024-06-17 1:27PM EDT | 2024-07-05 | 85.50 | 0.00 | 0.00 | 0.00 | - | 16 | 6 | 0.78% |
| CMG240712C03400000 | 2024-06-17 3:48PM EDT | 2024-07-12 | 102.80 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.78% |
| CMG240719C03400000 | 2024-06-17 3:56PM EDT | 2024-07-19 | 103.20 | 0.00 | 0.00 | 0.00 | - | 58 | 136 | 0.78% |
| CMG240726C03400000 | 2024-06-17 9:40AM EDT | 2024-07-26 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
| CMG240802C03400000 | 2024-06-17 3:30PM EDT | 2024-08-02 | 171.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.78% |
| CMG240816C03400000 | 2024-06-17 3:53PM EDT | 2024-08-16 | 185.00 | 0.00 | 0.00 | 0.00 | - | 46 | 26 | 0.39% |
| CMG240920C03400000 | 2024-06-17 3:31PM EDT | 2024-09-20 | 224.30 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.39% |
| CMG241220C03400000 | 2024-06-17 3:30PM EDT | 2024-12-20 | 324.70 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.39% |
| CMG250117C03400000 | 2024-06-17 3:44PM EDT | 2025-01-17 | 342.93 | 0.00 | 0.00 | 0.00 | - | 9 | 382 | 0.39% |
| CMG250620C03400000 | 2024-06-17 3:34PM EDT | 2025-06-20 | 485.34 | 0.00 | 0.00 | 0.00 | - | 18 | 81 | 0.20% |
| CMG260116C03400000 | 2024-06-17 11:15AM EDT | 2026-01-16 | 609.99 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.20% |
| CMG260618C03400000 | 2024-06-17 12:18PM EDT | 2026-06-18 | 717.50 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.20% |
| CMG261218C03400000 | 2024-06-17 3:21PM EDT | 2026-12-18 | 819.40 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03400000 | 2024-06-17 3:07PM EDT | 2024-06-21 | 54.91 | 0.00 | 0.00 | 0.00 | - | 22 | 16 | 0.00% |
| CMG240628P03400000 | 2024-06-17 2:33PM EDT | 2024-06-28 | 84.37 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| CMG240719P03400000 | 2024-06-17 3:59PM EDT | 2024-07-19 | 120.00 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 0.00% |
| CMG240816P03400000 | 2024-06-17 3:59PM EDT | 2024-08-16 | 182.30 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
| CMG240920P03400000 | 2024-06-17 12:43PM EDT | 2024-09-20 | 200.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG241220P03400000 | 2024-06-07 10:06AM EDT | 2024-12-20 | 312.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| CMG250117P03400000 | 2024-06-17 1:15PM EDT | 2025-01-17 | 260.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CMG250321P03400000 | 2024-06-17 11:03AM EDT | 2025-03-21 | 308.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250620P03400000 | 2024-06-17 1:07PM EDT | 2025-06-20 | 338.52 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CMG260116P03400000 | 2024-06-17 10:19AM EDT | 2026-01-16 | 412.00 | 0.00 | 0.00 | 0.00 | - | 52 | 55 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.