Mercados españoles abiertos en 2 hrs 5 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.158,00 +119,84 (+0,31%) Dólar/Euro
1,0772 +0,0007 (+0,06%) Petróleo Brent
81,56 -0,07 (-0,09%) Bitcoin EUR
63.177,05 -1.483,41 (-2,29%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:3300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614C03300000 | 2024-06-10 3:30PM EDT | 2024-06-14 | 1.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CMG240621C03300000 | 2024-06-10 3:17PM EDT | 2024-06-21 | 7.34 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| CMG240628C03300000 | 2024-06-10 2:13PM EDT | 2024-06-28 | 20.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CMG240705C03300000 | 2024-06-10 3:21PM EDT | 2024-07-05 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240719C03300000 | 2024-06-10 3:34PM EDT | 2024-07-19 | 37.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CMG240726C03300000 | 2024-06-07 9:49AM EDT | 2024-07-26 | 121.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240816C03300000 | 2024-06-10 2:37PM EDT | 2024-08-16 | 94.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMG240920C03300000 | 2024-06-07 1:52PM EDT | 2024-09-20 | 158.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG241220C03300000 | 2024-06-07 1:54PM EDT | 2024-12-20 | 253.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CMG250117C03300000 | 2024-06-10 12:03PM EDT | 2025-01-17 | 241.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CMG250321C03300000 | 2024-05-09 2:56PM EDT | 2025-03-21 | 353.00 | 302.00 | 318.00 | 0.00 | - | 5 | 5 | 35.26% |
| CMG250620C03300000 | 2024-05-23 11:20AM EDT | 2025-06-20 | 380.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CMG260116C03300000 | 2024-06-06 2:28PM EDT | 2026-01-16 | 544.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614P03300000 | 2024-05-20 12:12PM EDT | 2024-06-14 | 93.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240621P03300000 | 2024-06-10 2:08PM EDT | 2024-06-21 | 165.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719P03300000 | 2024-06-06 9:57AM EDT | 2024-07-19 | 177.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240816P03300000 | 2024-06-10 10:38AM EDT | 2024-08-16 | 215.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240920P03300000 | 2024-05-13 1:56PM EDT | 2024-09-20 | 209.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220P03300000 | 2024-06-10 2:00PM EDT | 2024-12-20 | 290.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG250117P03300000 | 2024-05-22 1:46PM EDT | 2025-01-17 | 292.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250321P03300000 | 2024-06-05 3:50PM EDT | 2025-03-21 | 323.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250620P03300000 | 2024-06-07 9:54AM EDT | 2025-06-20 | 331.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116P03300000 | 2024-04-26 2:41PM EDT | 2026-01-16 | 415.99 | 414.00 | 432.00 | 0.00 | - | 93 | 48 | 21.04% |
| CMG260618P03300000 | 2024-05-21 2:24PM EDT | 2026-06-18 | 453.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG261218P03300000 | 2024-06-05 1:50PM EDT | 2026-12-18 | 498.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.