Mercados españoles abiertos en 2 hrs 34 min
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.801,72 -111,93 (-0,27%) Dólar/Euro
1,0824 +0,0009 (+0,09%) Petróleo Brent
87,15 -0,19 (-0,22%) Bitcoin EUR
49.902,42 -4.441,91 (-8,17%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:00PM EDT
Después del cierre:
Precio de ejercicio:50.00
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719C00050000 | 2024-06-20 3:49PM EDT | 2024-07-19 | 14.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240726C00050000 | 2024-07-01 9:38AM EDT | 2024-07-26 | 12.00 | 11.60 | 12.30 | 0.00 | - | 1 | 0 | 63.77% |
| CMG240802C00050000 | 2024-06-28 12:06PM EDT | 2024-08-02 | 12.70 | 11.80 | 12.40 | 0.00 | - | 10 | 30 | 60.94% |
| CMG240816C00050000 | 2024-07-01 3:46PM EDT | 2024-08-16 | 12.40 | 12.00 | 12.50 | +0.10 | +0.81% | 5 | 0 | 53.96% |
| CMG240920C00050000 | 2024-07-03 9:45AM EDT | 2024-09-20 | 13.50 | 12.50 | 13.00 | +1.50 | +12.50% | 2 | 0 | 52.03% |
| CMG241220C00050000 | 2024-07-03 10:58AM EDT | 2024-12-20 | 15.10 | 13.80 | 14.30 | +1.55 | +11.44% | 1 | 0 | 46.89% |
| CMG250117C00050000 | 2024-07-02 3:36PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CMG250321C00050000 | 2024-07-02 10:23AM EDT | 2025-03-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620C00050000 | 2024-07-03 11:18AM EDT | 2025-06-20 | 17.43 | 14.50 | 16.90 | +1.03 | +6.28% | 2 | 0 | 46.69% |
| CMG260116C00050000 | 2024-07-03 11:54AM EDT | 2026-01-16 | 19.20 | 18.30 | 19.40 | +0.80 | +4.35% | 1 | 1,264 | 47.14% |
| CMG260618C00050000 | 2024-06-28 10:31AM EDT | 2026-06-18 | 20.50 | 18.90 | 20.90 | 0.00 | - | 4 | 0 | 47.17% |
| CMG261218C00050000 | 2024-07-03 12:11PM EDT | 2026-12-18 | 22.37 | 21.50 | 24.50 | +0.57 | +2.61% | 6 | 21 | 53.66% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240705P00050000 | 2024-06-27 12:27PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG240712P00050000 | 2024-07-02 10:22AM EDT | 2024-07-12 | 0.06 | 0.00 | 0.05 | -0.01 | -14.29% | 50 | 1,025 | 64.06% |
| CMG240719P00050000 | 2024-07-03 12:06PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | +0.03 | +60.00% | 90 | 0 | 25.00% |
| CMG240726P00050000 | 2024-07-03 12:06PM EDT | 2024-07-26 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 7 | 0 | 53.52% |
| CMG240802P00050000 | 2024-07-03 12:13PM EDT | 2024-08-02 | 0.23 | 0.20 | 0.25 | -0.07 | -23.33% | 4 | 171 | 50.49% |
| CMG240816P00050000 | 2024-07-03 12:27PM EDT | 2024-08-16 | 0.23 | 0.20 | 0.30 | -0.09 | -28.12% | 30 | 0 | 43.26% |
| CMG240920P00050000 | 2024-07-03 11:15AM EDT | 2024-09-20 | 0.45 | 0.40 | 0.50 | -0.07 | -13.46% | 476 | 14,476 | 36.77% |
| CMG241220P00050000 | 2024-07-03 11:56AM EDT | 2024-12-20 | 1.15 | 1.10 | 1.25 | -0.05 | -4.17% | 15 | 0 | 33.67% |
| CMG250117P00050000 | 2024-07-03 9:31AM EDT | 2025-01-17 | 1.45 | 0.00 | 0.00 | +0.08 | +5.84% | 1 | 0 | 6.25% |
| CMG250321P00050000 | 2024-07-03 11:52AM EDT | 2025-03-21 | 1.75 | 0.00 | 0.00 | -0.02 | -1.13% | 7 | 0 | 6.25% |
| CMG250620P00050000 | 2024-07-03 11:22AM EDT | 2025-06-20 | 2.30 | 2.25 | 2.60 | -0.20 | -8.00% | 5 | 6,207 | 31.86% |
| CMG260116P00050000 | 2024-07-02 2:37PM EDT | 2026-01-16 | 3.61 | 3.40 | 3.80 | 0.00 | - | 15 | 0 | 30.54% |
| CMG260618P00050000 | 2024-06-26 2:24PM EDT | 2026-06-18 | 3.57 | 4.10 | 5.90 | 0.00 | - | - | 21 | 34.88% |
| CMG261218P00050000 | 2024-07-03 9:42AM EDT | 2026-12-18 | 4.90 | 4.80 | 6.90 | -0.20 | -3.92% | 1 | 0 | 34.36% |
© 2024 Yahoo. Todos los derechos reservados.