Mercados españoles abiertos en 2 hrs 27 min
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.835,62 -78,03 (-0,19%) Dólar/Euro
1,0824 +0,0009 (+0,09%) Petróleo Brent
87,19 -0,15 (-0,17%) Bitcoin EUR
50.361,89 -3.964,50 (-7,30%)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240705C00060000 | 2024-07-03 12:49PM EDT | 2024-07-05 | 1.90 | 0.00 | 0.00 | +0.37 | +24.18% | 236 | 0 | 0.00% |
| CMG240712C00060000 | 2024-07-03 12:51PM EDT | 2024-07-12 | 2.30 | 0.00 | 0.00 | +0.46 | +25.00% | 105 | 0 | 0.00% |
| CMG240719C00060000 | 2024-07-03 12:46PM EDT | 2024-07-19 | 2.61 | 0.00 | 0.00 | +0.30 | +12.99% | 346 | 0 | 0.00% |
| CMG240726C00060000 | 2024-07-03 12:52PM EDT | 2024-07-26 | 3.80 | 0.00 | 0.00 | +0.46 | +13.77% | 17 | 0 | 0.00% |
| CMG240802C00060000 | 2024-07-03 12:36PM EDT | 2024-08-02 | 3.90 | 0.00 | 0.00 | +0.40 | +11.43% | 148 | 0 | 0.00% |
| CMG240809C00060000 | 2024-07-03 12:24PM EDT | 2024-08-09 | 4.00 | 0.00 | 0.00 | +0.10 | +2.56% | 21 | 0 | 0.00% |
| CMG240816C00060000 | 2024-07-03 12:56PM EDT | 2024-08-16 | 4.33 | 0.00 | 0.00 | +0.26 | +6.39% | 258 | 0 | 0.00% |
| CMG240920C00060000 | 2024-07-03 12:57PM EDT | 2024-09-20 | 5.20 | 0.00 | 0.00 | +0.40 | +8.33% | 131 | 0 | 0.00% |
| CMG241220C00060000 | 2024-07-03 11:46AM EDT | 2024-12-20 | 7.40 | 0.00 | 0.00 | +0.75 | +11.28% | 6 | 0 | 0.00% |
| CMG250117C00060000 | 2024-07-03 11:56AM EDT | 2025-01-17 | 7.80 | 0.00 | 0.00 | +0.50 | +6.85% | 32 | 0 | 0.00% |
| CMG250321C00060000 | 2024-07-03 12:29PM EDT | 2025-03-21 | 8.80 | 0.00 | 0.00 | +0.80 | +10.00% | 3 | 0 | 0.00% |
| CMG250620C00060000 | 2024-07-03 11:51AM EDT | 2025-06-20 | 10.43 | 0.00 | 0.00 | +0.73 | +7.53% | 33 | 0 | 0.00% |
| CMG260116C00060000 | 2024-07-03 9:43AM EDT | 2026-01-16 | 12.60 | 0.00 | 0.00 | -0.20 | -1.56% | 5 | 0 | 0.00% |
| CMG260618C00060000 | 2024-07-01 2:36PM EDT | 2026-06-18 | 14.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG261218C00060000 | 2024-07-03 12:38PM EDT | 2026-12-18 | 17.00 | 0.00 | 0.00 | +0.50 | +3.03% | 24 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240705P00060000 | 2024-07-03 12:38PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 490 | 0 | 12.50% |
| CMG240712P00060000 | 2024-07-03 12:50PM EDT | 2024-07-12 | 0.34 | 0.00 | 0.00 | -0.16 | -32.00% | 488 | 0 | 6.25% |
| CMG240719P00060000 | 2024-07-03 12:59PM EDT | 2024-07-19 | 0.63 | 0.00 | 0.00 | -0.09 | -12.50% | 361 | 0 | 3.13% |
| CMG240726P00060000 | 2024-07-03 12:42PM EDT | 2024-07-26 | 1.70 | 0.00 | 0.00 | -0.23 | -11.92% | 122 | 0 | 3.13% |
| CMG240802P00060000 | 2024-07-03 12:10PM EDT | 2024-08-02 | 1.81 | 0.00 | 0.00 | -0.34 | -15.81% | 54 | 0 | 3.13% |
| CMG240809P00060000 | 2024-07-03 12:52PM EDT | 2024-08-09 | 1.95 | 0.00 | 0.00 | -0.31 | -13.72% | 8 | 0 | 3.13% |
| CMG240816P00060000 | 2024-07-03 12:58PM EDT | 2024-08-16 | 2.02 | 0.00 | 0.00 | -0.28 | -12.17% | 280 | 0 | 1.56% |
| CMG240920P00060000 | 2024-07-03 11:41AM EDT | 2024-09-20 | 2.50 | 0.00 | 0.00 | -0.35 | -12.28% | 35 | 0 | 1.56% |
| CMG241220P00060000 | 2024-07-03 10:37AM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | -0.30 | -7.32% | 252 | 0 | 0.78% |
| CMG250117P00060000 | 2024-07-03 12:59PM EDT | 2025-01-17 | 4.13 | 0.00 | 0.00 | -0.17 | -3.95% | 68 | 0 | 0.78% |
| CMG250321P00060000 | 2024-07-03 11:54AM EDT | 2025-03-21 | 4.75 | 0.00 | 0.00 | -0.55 | -10.38% | 34 | 0 | 0.78% |
| CMG250620P00060000 | 2024-07-02 1:49PM EDT | 2025-06-20 | 5.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| CMG260116P00060000 | 2024-07-03 11:21AM EDT | 2026-01-16 | 6.77 | 0.00 | 0.00 | -0.43 | -5.97% | 1 | 0 | 0.78% |
| CMG260618P00060000 | 2024-07-01 2:14PM EDT | 2026-06-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.39% |
| CMG261218P00060000 | 2024-07-02 10:57AM EDT | 2026-12-18 | 8.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.