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:3000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03000000 | 2024-05-03 10:14AM EDT | 2024-05-10 | 159.54 | 151.00 | 166.80 | +17.51 | +12.33% | 5 | 13 | 34.95% |
| CMG240517C03000000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 169.10 | 159.00 | 174.00 | +13.87 | +8.94% | 10 | 141 | 29.44% |
| CMG240524C03000000 | 2024-05-03 1:55PM EDT | 2024-05-24 | 185.41 | 168.80 | 183.00 | -20.77 | -10.07% | 1 | 3 | 28.27% |
| CMG240531C03000000 | 2024-04-29 10:54AM EDT | 2024-05-31 | 246.44 | 173.60 | 187.90 | 0.00 | - | 40 | 44 | 26.35% |
| CMG240621C03000000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 217.55 | 200.80 | 210.70 | +4.85 | +2.28% | 4 | 148 | 26.01% |
| CMG240719C03000000 | 2024-05-03 12:56PM EDT | 2024-07-19 | 245.00 | 233.90 | 244.70 | +2.20 | +0.91% | 3 | 48 | 27.46% |
| CMG240920C03000000 | 2024-05-02 9:52AM EDT | 2024-09-20 | 330.14 | 317.40 | 327.70 | 0.00 | - | 4 | 46 | 31.89% |
| CMG241220C03000000 | 2024-04-25 12:33PM EDT | 2024-12-20 | 370.15 | 405.00 | 419.40 | 0.00 | - | - | 2 | 34.50% |
| CMG250117C03000000 | 2024-05-03 11:29AM EDT | 2025-01-17 | 439.00 | 424.30 | 442.50 | +29.00 | +7.07% | 1 | 311 | 34.88% |
| CMG250620C03000000 | 2024-04-25 12:19PM EDT | 2025-06-20 | 515.00 | 546.00 | 562.00 | 0.00 | - | 1 | 38 | 37.01% |
| CMG260116C03000000 | 2024-05-01 9:56AM EDT | 2026-01-16 | 662.10 | 672.00 | 688.00 | 0.00 | - | 1 | 42 | 38.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03000000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 1.80 | 1.45 | 3.00 | -2.80 | -60.87% | 21 | 66 | 24.25% |
| CMG240517P03000000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 5.00 | 5.20 | 6.70 | -5.00 | -50.00% | 68 | 245 | 21.00% |
| CMG240524P03000000 | 2024-05-02 3:33PM EDT | 2024-05-24 | 14.50 | 9.00 | 14.40 | 0.00 | - | 1 | 15 | 21.86% |
| CMG240531P03000000 | 2024-05-03 1:53PM EDT | 2024-05-31 | 13.40 | 11.90 | 16.60 | -6.30 | -31.98% | 4 | 7 | 19.93% |
| CMG240607P03000000 | 2024-05-02 1:13PM EDT | 2024-06-07 | 26.50 | 17.50 | 21.80 | 0.00 | - | 1 | 7 | 19.82% |
| CMG240621P03000000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 29.00 | 27.70 | 33.20 | -8.30 | -22.25% | 19 | 251 | 20.12% |
| CMG240719P03000000 | 2024-05-03 10:03AM EDT | 2024-07-19 | 52.00 | 48.10 | 54.60 | -10.00 | -16.13% | 10 | 58 | 20.61% |
| CMG240920P03000000 | 2024-05-03 2:47PM EDT | 2024-09-20 | 103.47 | 101.90 | 110.30 | -6.23 | -5.68% | 39 | 48 | 23.34% |
| CMG241220P03000000 | 2024-05-03 3:36PM EDT | 2024-12-20 | 155.00 | 153.00 | 162.80 | -15.00 | -8.82% | 1 | 7 | 23.83% |
| CMG250117P03000000 | 2024-05-02 11:02AM EDT | 2025-01-17 | 178.90 | 162.00 | 175.20 | 0.00 | - | 5 | 260 | 23.75% |
| CMG250620P03000000 | 2024-04-30 3:49PM EDT | 2025-06-20 | 226.50 | 224.00 | 238.00 | 0.00 | - | 1 | 19 | 23.78% |
| CMG260116P03000000 | 2024-04-30 10:11AM EDT | 2026-01-16 | 276.00 | 282.00 | 298.00 | 0.00 | - | 80 | 113 | 23.21% |
© 2024 Yahoo. Todos los derechos reservados.