Mercados españoles cerrados en 1 hr 22 mins
IBEX 35
11.135,50 -221,70 (-1,95%) Euro Stoxx 50
4.953,38 -63,10 (-1,26%) Dólar/Euro
1,0728 -0,0037 (-0,34%) Petróleo Brent
81,34 -0,29 (-0,36%) Oro
2.330,60 +3,60 (+0,15%) Bitcoin EUR
62.413,83 -2.320,25 (-3,58%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:06AM EDT. Mercado abierto.
Precio de ejercicio:3200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614C03200000 | 2024-06-11 9:51AM EDT | 2024-06-14 | 4.90 | 3.80 | 6.20 | -4.87 | -56.17% | 26 | 90 | 28.94% |
| CMG240621C03200000 | 2024-06-11 9:39AM EDT | 2024-06-21 | 16.71 | 15.00 | 17.80 | -5.29 | -24.05% | 5 | 643 | 25.62% |
| CMG240628C03200000 | 2024-06-11 9:48AM EDT | 2024-06-28 | 35.00 | 31.40 | 40.00 | -10.00 | -22.22% | 3 | 122 | 29.74% |
| CMG240705C03200000 | 2024-06-10 2:26PM EDT | 2024-07-05 | 50.00 | 38.00 | 47.00 | 0.00 | - | 4 | 9 | 27.64% |
| CMG240712C03200000 | 2024-06-10 1:07PM EDT | 2024-07-12 | 70.76 | 47.00 | 56.80 | 0.00 | - | 2 | 4 | 27.35% |
| CMG240719C03200000 | 2024-06-11 9:40AM EDT | 2024-07-19 | 61.08 | 56.10 | 62.80 | -6.42 | -9.51% | 1 | 153 | 26.36% |
| CMG240726C03200000 | 2024-06-10 11:40AM EDT | 2024-07-26 | 120.35 | 97.50 | 112.00 | 0.00 | - | 4 | 3 | 35.93% |
| CMG240816C03200000 | 2024-06-10 9:36AM EDT | 2024-08-16 | 158.28 | 116.40 | 125.90 | 0.00 | - | 1 | 39 | 32.45% |
| CMG240920C03200000 | 2024-06-10 11:59AM EDT | 2024-09-20 | 173.30 | 145.50 | 155.40 | 0.00 | - | 1 | 64 | 30.87% |
| CMG241220C03200000 | 2024-06-06 11:23AM EDT | 2024-12-20 | 278.00 | 236.20 | 250.00 | 0.00 | - | 1 | 7 | 33.02% |
| CMG250117C03200000 | 2024-06-10 1:47PM EDT | 2025-01-17 | 282.90 | 254.00 | 270.00 | 0.00 | - | 2 | 371 | 32.94% |
| CMG250321C03200000 | 2024-06-10 11:58AM EDT | 2025-03-21 | 354.80 | 310.00 | 328.00 | 0.00 | - | 2 | 2 | 34.38% |
| CMG250620C03200000 | 2024-06-06 11:33AM EDT | 2025-06-20 | 428.00 | 380.00 | 400.00 | 0.00 | - | 1 | 89 | 35.69% |
| CMG260116C03200000 | 2024-06-10 1:08PM EDT | 2026-01-16 | 562.00 | 520.00 | 538.00 | 0.00 | - | 1 | 40 | 37.48% |
| CMG260618C03200000 | 2024-06-07 9:37AM EDT | 2026-06-18 | 707.00 | 606.00 | 626.00 | 0.00 | - | 2 | 4 | 38.47% |
| CMG261218C03200000 | 2024-06-03 3:07PM EDT | 2026-12-18 | 668.43 | 698.00 | 716.00 | 0.00 | - | 50 | 50 | 39.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614P03200000 | 2024-06-10 11:47AM EDT | 2024-06-14 | 66.15 | 95.10 | 110.50 | 0.00 | - | 2 | 26 | 23.84% |
| CMG240621P03200000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 88.40 | 103.40 | 114.50 | 0.00 | - | 6 | 198 | 18.21% |
| CMG240628P03200000 | 2024-06-11 9:48AM EDT | 2024-06-28 | 126.00 | 119.40 | 130.00 | +69.97 | +124.88% | 1 | 7 | 22.27% |
| CMG240719P03200000 | 2024-06-10 2:47PM EDT | 2024-07-19 | 124.00 | 134.00 | 148.20 | 0.00 | - | 15 | 53 | 20.43% |
| CMG240816P03200000 | 2024-06-10 10:56AM EDT | 2024-08-16 | 163.30 | 182.70 | 195.00 | 0.00 | - | 1 | 24 | 25.04% |
| CMG240920P03200000 | 2024-06-10 3:37PM EDT | 2024-09-20 | 190.00 | 199.00 | 208.60 | 0.00 | - | 1 | 15 | 22.44% |
| CMG241220P03200000 | 2024-06-10 2:25PM EDT | 2024-12-20 | 244.80 | 250.10 | 264.00 | 0.00 | - | 6 | 11 | 22.59% |
| CMG250117P03200000 | 2024-06-10 1:26PM EDT | 2025-01-17 | 246.48 | 258.10 | 274.00 | 0.00 | - | 2 | 31 | 22.16% |
| CMG250620P03200000 | 2024-05-17 10:46AM EDT | 2025-06-20 | 303.52 | 324.00 | 344.00 | 0.00 | - | 1 | 5 | 22.63% |
| CMG260116P03200000 | 2024-06-07 1:21PM EDT | 2026-01-16 | 356.00 | 390.00 | 408.00 | 0.00 | - | 1 | 47 | 22.23% |
© 2024 Yahoo. Todos los derechos reservados.