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:3300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03300000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 1.91 | 0.65 | 1.75 | -0.49 | -20.42% | 17 | 111 | 19.48% |
| CMG240517C03300000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 8.00 | 5.90 | 7.70 | +0.40 | +5.26% | 7 | 138 | 19.81% |
| CMG240524C03300000 | 2024-05-03 1:37PM EDT | 2024-05-24 | 14.77 | 11.20 | 14.10 | +1.45 | +10.89% | 6 | 22 | 19.75% |
| CMG240531C03300000 | 2024-05-02 1:50PM EDT | 2024-05-31 | 18.90 | 16.40 | 21.90 | 0.00 | - | 1 | 4 | 20.29% |
| CMG240607C03300000 | 2024-05-02 3:15PM EDT | 2024-06-07 | 27.00 | 23.70 | 29.30 | 0.00 | - | 1 | 7 | 20.60% |
| CMG240621C03300000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 42.88 | 36.60 | 44.30 | +3.76 | +9.61% | 4 | 50 | 21.31% |
| CMG240719C03300000 | 2024-05-02 2:23PM EDT | 2024-07-19 | 69.19 | 70.70 | 74.10 | 0.00 | - | 4 | 196 | 22.70% |
| CMG240920C03300000 | 2024-05-03 9:55AM EDT | 2024-09-20 | 162.00 | 155.60 | 159.80 | +5.00 | +3.18% | 2 | 22 | 28.22% |
| CMG241220C03300000 | 2024-05-03 11:33AM EDT | 2024-12-20 | 254.00 | 245.10 | 257.80 | +13.11 | +5.44% | 2 | 7 | 31.81% |
| CMG250117C03300000 | 2024-05-01 10:32AM EDT | 2025-01-17 | 274.00 | 264.50 | 278.00 | +14.00 | +5.38% | 1 | 156 | 31.95% |
| CMG250620C03300000 | 2024-04-30 11:11AM EDT | 2025-06-20 | 399.43 | 386.00 | 401.90 | -7.26 | -1.79% | 1 | 372 | 34.55% |
| CMG260116C03300000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 524.31 | 518.00 | 531.90 | 0.00 | - | 11 | 39 | 36.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03300000 | 2024-05-01 2:43PM EDT | 2024-05-10 | 153.00 | 138.00 | 151.70 | 0.00 | - | 1 | 0 | 27.34% |
| CMG240517P03300000 | 2024-04-26 11:24AM EDT | 2024-05-17 | 138.20 | 140.20 | 154.50 | -15.40 | -10.03% | 1 | 5 | 21.42% |
| CMG240531P03300000 | 2024-04-26 12:26PM EDT | 2024-05-31 | 150.00 | 147.00 | 162.20 | 0.00 | - | 1 | 1 | 18.59% |
| CMG240621P03300000 | 2024-05-03 10:41AM EDT | 2024-06-21 | 166.90 | 162.60 | 172.50 | -17.15 | -9.32% | 1 | 7 | 17.04% |
| CMG240719P03300000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 192.61 | 177.00 | 191.90 | 0.00 | - | 1 | 4 | 17.60% |
| CMG240920P03300000 | 2024-04-29 12:44PM EDT | 2024-09-20 | 220.70 | 238.60 | 244.70 | 0.00 | - | 2 | 3 | 20.37% |
| CMG241220P03300000 | 2024-04-29 10:20AM EDT | 2024-12-20 | 269.80 | 286.90 | 301.00 | 0.00 | - | 5 | 6 | 21.64% |
| CMG250117P03300000 | 2024-04-26 11:35AM EDT | 2025-01-17 | 297.30 | 296.00 | 311.90 | 0.00 | - | 2 | 14 | 21.48% |
| CMG260116P03300000 | 2024-04-26 2:41PM EDT | 2026-01-16 | 415.99 | 416.00 | 432.00 | 0.00 | - | 93 | 48 | 21.20% |
© 2024 Yahoo. Todos los derechos reservados.