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:3200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03200000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 13.36 | 9.20 | 17.20 | -0.44 | -3.19% | 27 | 58 | 19.99% |
| CMG240517C03200000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 28.50 | 25.10 | 29.20 | +3.50 | +14.00% | 9 | 194 | 19.44% |
| CMG240524C03200000 | 2024-05-01 2:55PM EDT | 2024-05-24 | 43.48 | 35.20 | 42.30 | 0.00 | - | 3 | 10 | 20.41% |
| CMG240531C03200000 | 2024-05-03 3:05PM EDT | 2024-05-31 | 53.37 | 44.20 | 52.00 | +3.37 | +6.74% | 3 | 5 | 20.54% |
| CMG240607C03200000 | 2024-04-30 10:24AM EDT | 2024-06-07 | 87.15 | 54.00 | 62.00 | 0.00 | - | 1 | 11 | 20.99% |
| CMG240621C03200000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 81.80 | 75.30 | 78.70 | +8.33 | +11.34% | 20 | 351 | 21.41% |
| CMG240719C03200000 | 2024-05-03 12:34PM EDT | 2024-07-19 | 124.40 | 112.50 | 116.20 | +14.40 | +13.09% | 4 | 75 | 23.60% |
| CMG240920C03200000 | 2024-05-02 11:23AM EDT | 2024-09-20 | 201.45 | 200.80 | 206.60 | 0.00 | - | 3 | 50 | 29.10% |
| CMG241220C03200000 | 2024-04-30 12:38PM EDT | 2024-12-20 | 311.27 | 290.70 | 306.00 | 0.00 | - | 1 | 2 | 32.59% |
| CMG250117C03200000 | 2024-05-02 10:54AM EDT | 2025-01-17 | 306.05 | 311.00 | 326.00 | 0.00 | - | 4 | 353 | 32.67% |
| CMG250620C03200000 | 2024-04-30 3:19PM EDT | 2025-06-20 | 458.20 | 434.00 | 449.90 | 0.00 | - | 1 | 94 | 35.19% |
| CMG260116C03200000 | 2024-05-03 9:37AM EDT | 2026-01-16 | 571.00 | 566.00 | 582.00 | -1.92 | -0.34% | 2 | 27 | 36.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03200000 | 2024-05-03 3:01PM EDT | 2024-05-10 | 48.41 | 51.00 | 61.00 | -20.90 | -30.15% | 3 | 15 | 19.46% |
| CMG240517P03200000 | 2024-05-03 2:32PM EDT | 2024-05-17 | 66.50 | 63.00 | 70.50 | -14.50 | -17.90% | 4 | 75 | 18.00% |
| CMG240531P03200000 | 2024-04-30 11:38AM EDT | 2024-05-31 | 85.00 | 78.00 | 87.00 | 0.00 | - | 1 | 1 | 17.71% |
| CMG240621P03200000 | 2024-05-03 3:23PM EDT | 2024-06-21 | 94.50 | 99.10 | 103.50 | -13.90 | -12.82% | 11 | 51 | 17.06% |
| CMG240719P03200000 | 2024-05-03 2:47PM EDT | 2024-07-19 | 120.47 | 123.10 | 127.50 | -22.53 | -15.76% | 3 | 24 | 17.82% |
| CMG240920P03200000 | 2024-05-02 12:18PM EDT | 2024-09-20 | 206.10 | 183.80 | 190.00 | 0.00 | - | 3 | 4 | 21.26% |
| CMG241220P03200000 | 2024-04-26 10:40AM EDT | 2024-12-20 | 246.90 | 235.20 | 247.40 | 0.00 | - | 1 | 1 | 22.29% |
| CMG250117P03200000 | 2024-05-03 10:47AM EDT | 2025-01-17 | 253.00 | 244.00 | 259.90 | +0.65 | +0.26% | 3 | 18 | 22.23% |
| CMG250620P03200000 | 2024-05-03 11:16AM EDT | 2025-06-20 | 317.00 | 308.00 | 324.00 | -114.00 | -26.45% | 1 | 2 | 22.40% |
| CMG260116P03200000 | 2024-04-26 3:40PM EDT | 2026-01-16 | 360.00 | 368.00 | 384.00 | 0.00 | - | 2 | 45 | 21.91% |
© 2024 Yahoo. Todos los derechos reservados.