Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:2800.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02800000 | 2024-04-25 1:29PM EDT | 2024-05-10 | 321.59 | 348.20 | 366.00 | 0.00 | - | 3 | 3 | 63.71% |
| CMG240517C02800000 | 2024-05-02 9:48AM EDT | 2024-05-17 | 365.49 | 352.00 | 370.00 | 0.00 | - | 1 | 28 | 49.04% |
| CMG240531C02800000 | 2024-04-30 1:45PM EDT | 2024-05-31 | 393.55 | 359.30 | 377.90 | 0.00 | - | 1 | 2 | 39.42% |
| CMG240621C02800000 | 2024-05-03 11:34AM EDT | 2024-06-21 | 387.11 | 374.00 | 390.90 | -3.56 | -0.91% | 1 | 273 | 34.80% |
| CMG240719C02800000 | 2024-05-03 11:51AM EDT | 2024-07-19 | 424.27 | 399.20 | 410.70 | -29.39 | -6.48% | 1 | 7 | 33.02% |
| CMG240920C02800000 | 2024-04-30 2:59PM EDT | 2024-09-20 | 484.60 | 462.10 | 476.00 | 0.00 | - | 4 | 33 | 35.53% |
| CMG241220C02800000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 531.80 | 542.10 | 554.00 | 0.00 | - | - | 6 | 36.97% |
| CMG250117C02800000 | 2024-04-30 11:06AM EDT | 2025-01-17 | 588.00 | 560.00 | 577.70 | 0.00 | - | 2 | 260 | 37.50% |
| CMG250620C02800000 | 2024-04-18 2:03PM EDT | 2025-06-20 | 514.10 | 672.00 | 688.00 | 0.00 | - | 1 | 67 | 39.08% |
| CMG260116C02800000 | 2024-04-26 11:42AM EDT | 2026-01-16 | 820.86 | 788.00 | 806.00 | 0.00 | - | 3 | 38 | 39.91% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02800000 | 2024-04-30 12:20PM EDT | 2024-05-10 | 0.65 | 0.00 | 2.60 | 0.00 | - | 2 | 33 | 47.25% |
| CMG240517P02800000 | 2024-05-02 12:27PM EDT | 2024-05-17 | 1.90 | 1.00 | 2.00 | 0.00 | - | 1 | 175 | 31.94% |
| CMG240524P02800000 | 2024-05-02 9:40AM EDT | 2024-05-24 | 2.40 | 0.70 | 5.50 | 0.00 | - | 7 | 35 | 31.56% |
| CMG240531P02800000 | 2024-05-03 1:50PM EDT | 2024-05-31 | 3.26 | 2.25 | 4.00 | +0.37 | +12.80% | 2 | 29 | 25.61% |
| CMG240607P02800000 | 2024-04-26 1:26PM EDT | 2024-06-07 | 5.68 | 1.15 | 7.50 | 0.00 | - | 1 | 1 | 26.19% |
| CMG240621P02800000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 6.90 | 6.30 | 8.90 | -2.85 | -29.23% | 5 | 280 | 23.05% |
| CMG240719P02800000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 16.85 | 16.50 | 19.00 | -4.15 | -19.76% | 12 | 47 | 22.57% |
| CMG240920P02800000 | 2024-05-03 2:16PM EDT | 2024-09-20 | 54.45 | 52.20 | 58.90 | -5.55 | -9.25% | 1 | 25 | 25.16% |
| CMG241220P02800000 | 2024-04-30 1:03PM EDT | 2024-12-20 | 92.87 | 95.00 | 100.80 | 0.00 | - | 2 | 3 | 25.20% |
| CMG250117P02800000 | 2024-05-02 10:55AM EDT | 2025-01-17 | 116.60 | 102.20 | 112.40 | 0.00 | - | 2 | 173 | 25.18% |
| CMG250620P02800000 | 2024-04-30 2:29PM EDT | 2025-06-20 | 160.90 | 158.00 | 170.40 | 0.00 | - | 16 | 73 | 25.19% |
| CMG260116P02800000 | 2024-05-03 3:20PM EDT | 2026-01-16 | 215.10 | 211.00 | 225.90 | +7.10 | +3.41% | 8 | 32 | 24.45% |
© 2024 Yahoo. Todos los derechos reservados.