Mercados españoles abiertos en 1 hr 22 mins
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.850,77 -62,88 (-0,15%) Dólar/Euro
1,0824 +0,0009 (+0,09%) Petróleo Brent
87,10 -0,24 (-0,27%) Bitcoin EUR
50.097,18 -4.393,06 (-8,06%)
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:58.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240705C00058000 | 2024-07-03 10:30AM EDT | 2024-07-05 | 4.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CMG240712C00058000 | 2024-07-03 11:21AM EDT | 2024-07-12 | 4.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CMG240719C00058000 | 2024-07-01 2:52PM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CMG240726C00058000 | 2024-06-28 3:29PM EDT | 2024-07-26 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMG240802C00058000 | 2024-07-02 2:56PM EDT | 2024-08-02 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240809C00058000 | 2024-07-03 10:21AM EDT | 2024-08-09 | 6.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CMG240816C00058000 | 2024-07-03 11:05AM EDT | 2024-08-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMG240920C00058000 | 2024-07-03 12:32PM EDT | 2024-09-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMG241220C00058000 | 2024-07-02 3:33PM EDT | 2024-12-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117C00058000 | 2024-07-03 10:50AM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG250321C00058000 | 2024-06-28 10:25AM EDT | 2025-03-21 | 10.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG250620C00058000 | 2024-07-03 9:31AM EDT | 2025-06-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C00058000 | 2024-07-02 10:51AM EDT | 2026-01-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240705P00058000 | 2024-07-03 11:02AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| CMG240712P00058000 | 2024-07-03 12:29PM EDT | 2024-07-12 | 0.12 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| CMG240719P00058000 | 2024-07-03 12:15PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| CMG240726P00058000 | 2024-07-03 12:37PM EDT | 2024-07-26 | 1.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| CMG240802P00058000 | 2024-07-03 12:05PM EDT | 2024-08-02 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMG240809P00058000 | 2024-07-03 11:23AM EDT | 2024-08-09 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240816P00058000 | 2024-07-03 12:28PM EDT | 2024-08-16 | 1.43 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| CMG240920P00058000 | 2024-07-03 11:00AM EDT | 2024-09-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CMG241220P00058000 | 2024-07-03 12:11PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CMG250117P00058000 | 2024-07-03 12:43PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG250321P00058000 | 2024-06-28 1:12PM EDT | 2025-03-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CMG250620P00058000 | 2024-07-03 12:17PM EDT | 2025-06-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG260116P00058000 | 2024-07-01 11:29AM EDT | 2026-01-16 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG260618P00058000 | 2024-06-27 1:42PM EDT | 2026-06-18 | 5.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| CMG261218P00058000 | 2024-06-28 10:36AM EDT | 2026-12-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.