Mercados españoles cerrados
S&P 500
5.356,45 +9,46 (+0,18%) Nasdaq
17.169,83 +36,70 (+0,21%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0763 -0,0041 (-0,38%) Petróleo Brent
81,80 +2,18 (+2,74%) Bitcoin EUR
64.951,27 +171,16 (+0,26%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:47PM EDT. Mercado abierto.
Precio de ejercicio:2900.00
Opciones de comprapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02900000 | 2024-06-10 10:14AM EDT | 2024-06-21 | 257.52 | 230.10 | 241.60 | -69.78 | -21.32% | 1 | 284 | 42.12% |
| CMG240705C02900000 | 2024-05-29 2:47PM EDT | 2024-07-05 | 215.00 | 243.80 | 257.90 | 0.00 | - | - | 1 | 35.96% |
| CMG240719C02900000 | 2024-05-15 11:51AM EDT | 2024-07-19 | 337.00 | 258.90 | 269.60 | 0.00 | - | 1 | 16 | 32.81% |
| CMG240816C02900000 | 2024-06-07 3:05PM EDT | 2024-08-16 | 353.00 | 308.10 | 318.70 | 0.00 | - | 1 | 7 | 36.29% |
| CMG240920C02900000 | 2024-06-10 2:09PM EDT | 2024-09-20 | 350.00 | 337.30 | 347.70 | +28.83 | +8.98% | 2 | 41 | 34.49% |
| CMG241220C02900000 | 2024-04-25 12:57PM EDT | 2024-12-20 | 429.30 | 443.70 | 458.00 | 0.00 | - | - | 5 | 38.50% |
| CMG250117C02900000 | 2024-05-20 9:51AM EDT | 2025-01-17 | 527.49 | 447.10 | 458.40 | 0.00 | - | 1 | 262 | 36.04% |
| CMG250620C02900000 | 2024-05-03 10:22AM EDT | 2025-06-20 | 615.00 | 558.00 | 578.00 | 0.00 | - | 1 | 73 | 37.89% |
| CMG260116C02900000 | 2024-05-30 12:56PM EDT | 2026-01-16 | 677.46 | 696.00 | 713.90 | 0.00 | - | 1 | 29 | 39.64% |
Opciones de ventapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614P02900000 | 2024-06-10 10:05AM EDT | 2024-06-14 | 1.00 | 0.30 | 1.10 | -0.50 | -33.33% | 6 | 0 | 32.19% |
| CMG240621P02900000 | 2024-06-10 11:52AM EDT | 2024-06-21 | 3.50 | 3.00 | 3.80 | -0.50 | -12.50% | 11 | 490 | 26.25% |
| CMG240628P02900000 | 2024-06-10 10:09AM EDT | 2024-06-28 | 8.10 | 8.20 | 10.10 | +2.00 | +32.79% | 5 | 25 | 26.66% |
| CMG240705P02900000 | 2024-06-10 10:42AM EDT | 2024-07-05 | 10.53 | 11.60 | 13.50 | +0.48 | +4.78% | 1 | 12 | 24.86% |
| CMG240712P02900000 | 2024-06-06 3:20PM EDT | 2024-07-12 | 9.95 | 14.00 | 18.40 | 0.00 | - | - | 2 | 24.43% |
| CMG240719P02900000 | 2024-06-07 2:26PM EDT | 2024-07-19 | 14.60 | 18.80 | 20.70 | 0.00 | - | 3 | 87 | 23.13% |
| CMG240816P02900000 | 2024-05-31 9:56AM EDT | 2024-08-16 | 56.58 | 53.90 | 58.70 | 0.00 | - | 2 | 0 | 27.58% |
| CMG240920P02900000 | 2024-06-10 11:41AM EDT | 2024-09-20 | 66.50 | 68.20 | 72.70 | +6.50 | +10.83% | 2 | 60 | 25.02% |
| CMG241220P02900000 | 2024-05-20 11:40AM EDT | 2024-12-20 | 94.60 | 115.20 | 123.50 | 0.00 | - | 2 | 14 | 24.75% |
| CMG250117P02900000 | 2024-06-10 10:50AM EDT | 2025-01-17 | 125.78 | 127.00 | 136.20 | +14.63 | +13.16% | 24 | 182 | 24.61% |
| CMG250321P02900000 | 2024-06-06 10:58AM EDT | 2025-03-21 | 146.58 | 155.10 | 167.70 | 0.00 | - | 1 | 2 | 24.91% |
| CMG250620P02900000 | 2024-05-29 10:41AM EDT | 2025-06-20 | 199.07 | 190.40 | 203.80 | 0.00 | - | 1 | 102 | 24.82% |
| CMG260116P02900000 | 2024-05-29 11:44AM EDT | 2026-01-16 | 266.80 | 252.60 | 264.80 | 0.00 | - | 10 | 34 | 24.08% |
| CMG261218P02900000 | 2024-06-07 3:12PM EDT | 2026-12-18 | 323.85 | 328.00 | 344.00 | 0.00 | - | 20 | 20 | 23.52% |
© 2024 Yahoo. Todos los derechos reservados.