Mercados españoles abiertos en 1 hr 21 mins
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.831,96 -81,69 (-0,20%) Dólar/Euro
1,0824 +0,0009 (+0,09%) Petróleo Brent
87,10 -0,24 (-0,27%) Bitcoin EUR
50.032,74 -4.452,46 (-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:62.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240705C00062000 | 2024-07-03 12:59PM EDT | 2024-07-05 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,577 | 0 | 3.13% |
| CMG240712C00062000 | 2024-07-03 12:58PM EDT | 2024-07-12 | 0.96 | 0.00 | 0.00 | 0.00 | - | 957 | 0 | 1.56% |
| CMG240719C00062000 | 2024-07-03 12:59PM EDT | 2024-07-19 | 1.26 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 0.78% |
| CMG240726C00062000 | 2024-07-03 12:56PM EDT | 2024-07-26 | 2.65 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 0.78% |
| CMG240802C00062000 | 2024-07-03 12:43PM EDT | 2024-08-02 | 2.83 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.78% |
| CMG240809C00062000 | 2024-07-03 12:41PM EDT | 2024-08-09 | 2.93 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.78% |
| CMG240816C00062000 | 2024-07-03 12:59PM EDT | 2024-08-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.78% |
| CMG240920C00062000 | 2024-07-03 12:59PM EDT | 2024-09-20 | 3.88 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.39% |
| CMG241220C00062000 | 2024-07-03 12:58PM EDT | 2024-12-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.39% |
| CMG250117C00062000 | 2024-07-03 12:58PM EDT | 2025-01-17 | 6.57 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.39% |
| CMG250321C00062000 | 2024-07-03 11:21AM EDT | 2025-03-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CMG250620C00062000 | 2024-07-03 11:39AM EDT | 2025-06-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.20% |
| CMG260116C00062000 | 2024-07-03 12:57PM EDT | 2026-01-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| CMG260618C00062000 | 2024-06-27 3:06PM EDT | 2026-06-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| CMG261218C00062000 | 2024-07-03 12:58PM EDT | 2026-12-18 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240705P00062000 | 2024-07-03 12:55PM EDT | 2024-07-05 | 0.40 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 0.00% |
| CMG240712P00062000 | 2024-07-03 12:47PM EDT | 2024-07-12 | 1.05 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| CMG240719P00062000 | 2024-07-03 12:44PM EDT | 2024-07-19 | 1.41 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| CMG240726P00062000 | 2024-07-03 12:54PM EDT | 2024-07-26 | 2.55 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| CMG240802P00062000 | 2024-07-03 12:12PM EDT | 2024-08-02 | 2.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CMG240809P00062000 | 2024-07-03 12:25PM EDT | 2024-08-09 | 2.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMG240816P00062000 | 2024-07-03 11:31AM EDT | 2024-08-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| CMG240920P00062000 | 2024-07-03 11:00AM EDT | 2024-09-20 | 3.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CMG241220P00062000 | 2024-07-03 11:45AM EDT | 2024-12-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| CMG250117P00062000 | 2024-07-03 11:47AM EDT | 2025-01-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG250321P00062000 | 2024-07-01 3:15PM EDT | 2025-03-21 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG250620P00062000 | 2024-07-01 11:13AM EDT | 2025-06-20 | 6.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG260116P00062000 | 2024-07-02 11:18AM EDT | 2026-01-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG261218P00062000 | 2024-06-28 12:34PM EDT | 2026-12-18 | 9.77 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.