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:3100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03100000 | 2024-05-03 10:55AM EDT | 2024-05-10 | 74.00 | 63.50 | 73.00 | +12.00 | +19.35% | 3 | 7 | 22.71% |
| CMG240517C03100000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 83.20 | 78.00 | 87.00 | +1.20 | +1.46% | 6 | 124 | 22.48% |
| CMG240524C03100000 | 2024-05-01 9:46AM EDT | 2024-05-24 | 97.07 | 90.00 | 98.00 | 0.00 | - | 1 | 8 | 22.28% |
| CMG240531C03100000 | 2024-05-03 11:36AM EDT | 2024-05-31 | 109.22 | 98.00 | 106.00 | +10.22 | +10.32% | 1 | 5 | 21.73% |
| CMG240621C03100000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 142.55 | 131.00 | 135.40 | +20.05 | +16.37% | 2 | 380 | 23.06% |
| CMG240719C03100000 | 2024-05-01 11:36AM EDT | 2024-07-19 | 168.75 | 166.50 | 176.10 | 0.00 | - | 2 | 34 | 25.62% |
| CMG240920C03100000 | 2024-05-03 1:17PM EDT | 2024-09-20 | 267.49 | 254.60 | 266.50 | +16.69 | +6.65% | 2 | 47 | 30.81% |
| CMG241220C03100000 | 2024-04-30 9:32AM EDT | 2024-12-20 | 387.86 | 344.80 | 360.00 | 0.00 | - | 2 | 3 | 33.49% |
| CMG250117C03100000 | 2024-05-03 12:37PM EDT | 2025-01-17 | 383.90 | 366.30 | 381.40 | +21.90 | +6.05% | 2 | 219 | 33.69% |
| CMG250620C03100000 | 2024-04-30 2:59PM EDT | 2025-06-20 | 510.05 | 488.00 | 503.50 | 0.00 | - | 4 | 51 | 36.02% |
| CMG260116C03100000 | 2024-05-01 11:36AM EDT | 2026-01-16 | 629.40 | 616.00 | 631.90 | 0.00 | - | 46 | 36 | 37.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03100000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 10.00 | 8.40 | 11.30 | -9.54 | -48.82% | 86 | 34 | 18.26% |
| CMG240517P03100000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 21.50 | 17.70 | 23.60 | -11.00 | -33.85% | 63 | 105 | 18.87% |
| CMG240524P03100000 | 2024-05-02 11:01AM EDT | 2024-05-24 | 43.26 | 26.90 | 32.50 | 0.00 | - | 1 | 12 | 18.67% |
| CMG240531P03100000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 32.45 | 32.60 | 38.80 | -22.55 | -41.00% | 3 | 16 | 18.13% |
| CMG240621P03100000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 54.20 | 55.10 | 57.50 | -12.80 | -19.10% | 20 | 129 | 18.00% |
| CMG240719P03100000 | 2024-05-02 2:08PM EDT | 2024-07-19 | 92.69 | 78.30 | 85.10 | 0.00 | - | 10 | 14 | 19.31% |
| CMG240920P03100000 | 2024-05-03 10:04AM EDT | 2024-09-20 | 145.58 | 137.80 | 150.60 | -8.48 | -5.50% | 1 | 9 | 22.92% |
| CMG241220P03100000 | 2024-04-25 2:31PM EDT | 2024-12-20 | 211.95 | 192.00 | 200.80 | 0.00 | - | - | 1 | 22.95% |
| CMG250117P03100000 | 2024-05-03 10:32AM EDT | 2025-01-17 | 208.25 | 201.00 | 213.70 | -7.39 | -3.43% | 9 | 21 | 22.92% |
| CMG250620P03100000 | 2024-05-03 11:32AM EDT | 2025-06-20 | 272.00 | 262.00 | 278.00 | -7.00 | -2.51% | 2 | 6 | 23.04% |
| CMG260116P03100000 | 2024-04-29 3:06PM EDT | 2026-01-16 | 315.00 | 324.00 | 340.00 | 0.00 | - | 3 | 56 | 22.61% |
© 2024 Yahoo. Todos los derechos reservados.