Mercados españoles abiertos en 6 hrs 14 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.299,21 +261,05 (+0,67%) Dólar/Euro
1,0767 +0,0001 (+0,01%) Petróleo Brent
81,88 +0,25 (+0,31%) Bitcoin EUR
64.478,23 -72,30 (-0,11%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:3000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614C03000000 | 2024-06-06 2:22PM EDT | 2024-06-14 | 195.10 | 125.00 | 140.00 | 0.00 | - | 2 | 3 | 39.57% |
| CMG240621C03000000 | 2024-06-10 2:43PM EDT | 2024-06-21 | 139.70 | 135.50 | 151.00 | -89.90 | -39.16% | 1 | 187 | 31.55% |
| CMG240628C03000000 | 2024-06-10 11:30AM EDT | 2024-06-28 | 173.54 | 152.00 | 168.00 | -81.46 | -31.95% | 2 | 6 | 32.52% |
| CMG240705C03000000 | 2024-06-10 12:15PM EDT | 2024-07-05 | 185.00 | 160.30 | 176.00 | -15.00 | -7.50% | 10 | 1 | 30.51% |
| CMG240719C03000000 | 2024-06-10 1:32PM EDT | 2024-07-19 | 196.74 | 178.50 | 193.00 | -25.26 | -11.38% | 3 | 162 | 29.22% |
| CMG240726C03000000 | 2024-06-07 10:07AM EDT | 2024-07-26 | 294.90 | 216.00 | 232.90 | 0.00 | - | 1 | 2 | 36.80% |
| CMG240816C03000000 | 2024-06-03 1:53PM EDT | 2024-08-16 | 196.00 | 238.40 | 252.00 | 0.00 | - | 1 | 2 | 34.32% |
| CMG240920C03000000 | 2024-06-07 3:56PM EDT | 2024-09-20 | 309.15 | 266.90 | 283.30 | 0.00 | - | 6 | 0 | 32.85% |
| CMG241220C03000000 | 2024-04-25 12:33PM EDT | 2024-12-20 | 370.15 | 377.70 | 390.00 | 0.00 | - | - | 2 | 36.19% |
| CMG250117C03000000 | 2024-06-10 2:07PM EDT | 2025-01-17 | 398.70 | 382.70 | 396.10 | -23.40 | -5.54% | 2 | 318 | 34.47% |
| CMG250321C03000000 | 2024-05-29 10:37AM EDT | 2025-03-21 | 426.90 | 436.00 | 455.50 | 0.00 | - | - | 1 | 36.04% |
| CMG250620C03000000 | 2024-06-04 3:59PM EDT | 2025-06-20 | 478.00 | 508.00 | 526.00 | 0.00 | - | 1 | 39 | 37.18% |
| CMG260116C03000000 | 2024-06-07 10:59AM EDT | 2026-01-16 | 719.00 | 642.00 | 662.00 | 0.00 | - | 1 | 40 | 38.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614P03000000 | 2024-06-10 3:54PM EDT | 2024-06-14 | 2.25 | 1.10 | 2.80 | -0.85 | -27.42% | 376 | 46 | 27.61% |
| CMG240621P03000000 | 2024-06-10 3:56PM EDT | 2024-06-21 | 8.95 | 8.30 | 10.00 | +2.15 | +31.62% | 30 | 488 | 23.77% |
| CMG240628P03000000 | 2024-06-10 3:08PM EDT | 2024-06-28 | 22.70 | 20.50 | 24.90 | +7.47 | +49.05% | 1 | 31 | 26.51% |
| CMG240705P03000000 | 2024-06-07 3:59PM EDT | 2024-07-05 | 21.90 | 22.70 | 29.40 | 0.00 | - | 4 | 65 | 24.28% |
| CMG240712P03000000 | 2024-06-07 9:59AM EDT | 2024-07-12 | 17.78 | 28.70 | 36.00 | 0.00 | - | 1 | 2 | 23.69% |
| CMG240719P03000000 | 2024-06-10 3:56PM EDT | 2024-07-19 | 36.99 | 36.10 | 40.60 | +6.91 | +22.97% | 24 | 198 | 22.83% |
| CMG240726P03000000 | 2024-06-10 12:02PM EDT | 2024-07-26 | 68.00 | 69.00 | 78.00 | +14.80 | +27.82% | 2 | 5 | 30.66% |
| CMG240816P03000000 | 2024-06-07 3:20PM EDT | 2024-08-16 | 73.10 | 81.70 | 90.00 | 0.00 | - | 2 | 0 | 27.86% |
| CMG240920P03000000 | 2024-06-10 2:14PM EDT | 2024-09-20 | 98.90 | 96.60 | 105.10 | +10.30 | +11.63% | 7 | 77 | 25.06% |
| CMG241220P03000000 | 2024-06-10 2:02PM EDT | 2024-12-20 | 150.40 | 148.60 | 158.90 | +3.20 | +2.17% | 1 | 71 | 24.53% |
| CMG250117P03000000 | 2024-06-10 1:26PM EDT | 2025-01-17 | 161.03 | 160.90 | 172.20 | +26.23 | +19.46% | 2 | 326 | 24.37% |
| CMG250321P03000000 | 2024-05-23 2:31PM EDT | 2025-03-21 | 189.55 | 190.20 | 205.00 | 0.00 | - | 2 | 4 | 24.62% |
| CMG250620P03000000 | 2024-06-07 1:47PM EDT | 2025-06-20 | 212.00 | 226.10 | 241.90 | 0.00 | - | 3 | 19 | 24.48% |
| CMG260116P03000000 | 2024-06-05 3:25PM EDT | 2026-01-16 | 285.00 | 290.00 | 307.80 | 0.00 | - | 1 | 116 | 23.96% |
| CMG261218P03000000 | 2024-05-28 2:47PM EDT | 2026-12-18 | 358.00 | 368.00 | 383.90 | 0.00 | - | 50 | 50 | 23.11% |
© 2024 Yahoo. Todos los derechos reservados.