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:2950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02950000 | 2024-04-26 1:43PM EDT | 2024-05-10 | 246.28 | 200.10 | 216.00 | 0.00 | - | 1 | 1 | 41.72% |
| CMG240517C02950000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 212.00 | 204.50 | 222.60 | 0.00 | - | 1 | 8 | 34.44% |
| CMG240524C02950000 | 2024-04-24 9:52AM EDT | 2024-05-24 | 119.02 | 211.50 | 229.60 | 0.00 | - | 1 | 2 | 31.84% |
| CMG240531C02950000 | 2024-04-25 2:18PM EDT | 2024-05-31 | 223.00 | 217.20 | 233.10 | 0.00 | - | 1 | 0 | 29.07% |
| CMG240621C02950000 | 2024-05-03 11:37AM EDT | 2024-06-21 | 254.36 | 241.80 | 252.20 | +16.59 | +6.98% | 4 | 99 | 27.63% |
| CMG240719C02950000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 273.40 | 272.20 | 283.00 | 0.00 | - | 1 | 10 | 28.58% |
| CMG240920C02950000 | 2024-04-29 3:19PM EDT | 2024-09-20 | 399.92 | 350.50 | 364.00 | 0.00 | - | 2 | 21 | 32.93% |
| CMG250117C02950000 | 2024-04-30 3:00PM EDT | 2025-01-17 | 482.61 | 456.10 | 472.40 | 0.00 | - | 3 | 151 | 35.27% |
| CMG250620C02950000 | 2024-04-26 3:39PM EDT | 2025-06-20 | 612.00 | 576.00 | 589.90 | 0.00 | - | 1 | 9 | 37.32% |
| CMG260116C02950000 | 2024-05-01 3:06PM EDT | 2026-01-16 | 709.07 | 700.00 | 716.00 | 0.00 | - | 10 | 35 | 38.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02950000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 1.00 | 0.40 | 3.80 | -1.30 | -56.52% | 4 | 15 | 32.01% |
| CMG240517P02950000 | 2024-05-03 1:01PM EDT | 2024-05-17 | 3.52 | 2.80 | 7.70 | -2.98 | -45.85% | 4 | 40 | 26.93% |
| CMG240524P02950000 | 2024-05-03 12:17PM EDT | 2024-05-24 | 6.20 | 5.30 | 8.30 | -1.70 | -21.52% | 1 | 7 | 22.44% |
| CMG240531P02950000 | 2024-04-26 1:11PM EDT | 2024-05-31 | 13.76 | 4.80 | 12.30 | 0.00 | - | 2 | 1 | 21.82% |
| CMG240607P02950000 | 2024-04-30 10:20AM EDT | 2024-06-07 | 12.91 | 9.70 | 14.80 | 0.00 | - | 4 | 5 | 20.70% |
| CMG240621P02950000 | 2024-05-03 9:49AM EDT | 2024-06-21 | 21.75 | 19.40 | 21.60 | -3.85 | -15.04% | 2 | 161 | 19.97% |
| CMG240719P02950000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 42.65 | 37.00 | 40.60 | 0.00 | - | 41 | 43 | 20.64% |
| CMG240920P02950000 | 2024-05-02 2:07PM EDT | 2024-09-20 | 98.70 | 88.00 | 93.60 | 0.00 | - | 6 | 60 | 23.60% |
| CMG250117P02950000 | 2024-05-02 10:40AM EDT | 2025-01-17 | 160.30 | 145.20 | 157.70 | 0.00 | - | 1 | 201 | 24.13% |
| CMG250620P02950000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 201.50 | 206.10 | 220.00 | 0.00 | - | 11 | 69 | 24.17% |
| CMG260116P02950000 | 2024-03-25 9:51AM EDT | 2026-01-16 | 355.00 | 336.00 | 354.00 | 0.00 | - | 10 | 10 | 28.42% |
© 2024 Yahoo. Todos los derechos reservados.