Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:2900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02900000 | 2024-05-02 9:56AM EDT | 2024-05-10 | 258.93 | 249.10 | 267.60 | 0.00 | - | 2 | 8 | 51.14% |
| CMG240517C02900000 | 2024-05-03 11:34AM EDT | 2024-05-17 | 267.40 | 254.00 | 272.00 | +0.38 | +0.14% | 2 | 85 | 39.71% |
| CMG240524C02900000 | 2024-04-23 12:11PM EDT | 2024-05-24 | 132.08 | 259.10 | 277.90 | 0.00 | - | 1 | 2 | 35.89% |
| CMG240531C02900000 | 2024-04-19 9:43AM EDT | 2024-05-31 | 127.63 | 263.10 | 281.50 | 0.00 | - | 9 | 9 | 32.78% |
| CMG240621C02900000 | 2024-05-02 12:38PM EDT | 2024-06-21 | 270.00 | 282.30 | 299.70 | 0.00 | - | 3 | 302 | 30.62% |
| CMG240719C02900000 | 2024-04-29 3:14PM EDT | 2024-07-19 | 365.50 | 312.70 | 324.00 | 0.00 | - | 10 | 13 | 29.95% |
| CMG240920C02900000 | 2024-05-02 9:52AM EDT | 2024-09-20 | 400.42 | 384.60 | 402.00 | 0.00 | - | 2 | 43 | 34.05% |
| CMG241220C02900000 | 2024-04-25 12:57PM EDT | 2024-12-20 | 429.30 | 470.70 | 483.90 | 0.00 | - | - | 5 | 35.63% |
| CMG250117C02900000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 486.00 | 491.00 | 505.40 | 0.00 | - | 1 | 262 | 35.87% |
| CMG250620C02900000 | 2024-05-03 10:22AM EDT | 2025-06-20 | 615.00 | 606.00 | 622.00 | -17.42 | -2.75% | 1 | 74 | 37.90% |
| CMG260116C02900000 | 2024-05-01 9:39AM EDT | 2026-01-16 | 744.78 | 728.00 | 746.00 | 0.00 | - | 10 | 29 | 39.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02900000 | 2024-05-03 11:49AM EDT | 2024-05-10 | 0.80 | 0.00 | 1.50 | -0.50 | -38.46% | 19 | 326 | 32.13% |
| CMG240517P02900000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 2.30 | 1.60 | 2.80 | -1.30 | -36.11% | 19 | 139 | 25.45% |
| CMG240524P02900000 | 2024-04-29 10:41AM EDT | 2024-05-24 | 5.52 | 2.70 | 5.00 | 0.00 | - | 1 | 8 | 23.47% |
| CMG240531P02900000 | 2024-05-01 10:11AM EDT | 2024-05-31 | 11.10 | 2.60 | 6.20 | 0.00 | - | 1 | 11 | 21.37% |
| CMG240607P02900000 | 2024-04-30 12:21PM EDT | 2024-06-07 | 11.10 | 4.80 | 11.60 | 0.00 | - | 102 | 102 | 22.53% |
| CMG240621P02900000 | 2024-05-03 1:08PM EDT | 2024-06-21 | 14.40 | 13.20 | 15.40 | -5.46 | -27.49% | 6 | 185 | 20.73% |
| CMG240719P02900000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 36.60 | 27.80 | 33.80 | 0.00 | - | 3 | 25 | 21.83% |
| CMG240920P02900000 | 2024-04-26 2:34PM EDT | 2024-09-20 | 76.50 | 74.00 | 83.00 | 0.00 | - | 16 | 41 | 24.51% |
| CMG250117P02900000 | 2024-05-02 10:39AM EDT | 2025-01-17 | 144.20 | 129.30 | 141.90 | 0.00 | - | 1 | 171 | 24.54% |
| CMG250620P02900000 | 2024-05-03 2:34PM EDT | 2025-06-20 | 193.50 | 189.10 | 202.30 | -16.00 | -7.64% | 2 | 81 | 24.50% |
| CMG260116P02900000 | 2024-05-02 2:30PM EDT | 2026-01-16 | 255.95 | 244.00 | 260.00 | 0.00 | - | 10 | 25 | 23.82% |
© 2024 Yahoo. Todos los derechos reservados.