Mercados españoles abiertos en 2 hrs 29 min
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.831,27 -82,38 (-0,20%) Dólar/Euro
1,0824 +0,0009 (+0,09%) Petróleo Brent
87,18 -0,16 (-0,18%) Bitcoin EUR
50.284,63 -4.026,88 (-7,41%)
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:64.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240705C00064000 | 2024-07-03 12:55PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 504 | 0 | 25.00% |
| CMG240712C00064000 | 2024-07-03 12:59PM EDT | 2024-07-12 | 0.30 | 0.00 | 0.00 | +0.10 | +50.00% | 613 | 0 | 6.25% |
| CMG240719C00064000 | 2024-07-03 12:59PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | +0.07 | +14.58% | 255 | 0 | 6.25% |
| CMG240726C00064000 | 2024-07-03 11:39AM EDT | 2024-07-26 | 1.90 | 0.00 | 0.00 | +0.34 | +21.79% | 132 | 0 | 3.13% |
| CMG240802C00064000 | 2024-07-03 12:52PM EDT | 2024-08-02 | 2.00 | 0.00 | 0.00 | +0.25 | +14.29% | 141 | 0 | 3.13% |
| CMG240809C00064000 | 2024-07-03 11:23AM EDT | 2024-08-09 | 2.35 | 0.00 | 0.00 | +0.45 | +23.68% | 28 | 0 | 3.13% |
| CMG240816C00064000 | 2024-07-03 12:59PM EDT | 2024-08-16 | 2.22 | 0.00 | 0.00 | +0.05 | +2.30% | 257 | 0 | 3.13% |
| CMG240920C00064000 | 2024-07-03 12:59PM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | +0.05 | +1.69% | 245 | 0 | 1.56% |
| CMG241220C00064000 | 2024-07-03 12:55PM EDT | 2024-12-20 | 5.25 | 0.00 | 0.00 | +0.65 | +14.13% | 184 | 0 | 1.56% |
| CMG250117C00064000 | 2024-07-03 11:05AM EDT | 2025-01-17 | 6.00 | 0.00 | 0.00 | +0.80 | +15.38% | 10 | 0 | 1.56% |
| CMG250321C00064000 | 2024-07-03 12:18PM EDT | 2025-03-21 | 6.74 | 0.00 | 0.00 | +0.24 | +3.69% | 6 | 0 | 1.56% |
| CMG250620C00064000 | 2024-07-03 10:25AM EDT | 2025-06-20 | 8.40 | 0.00 | 0.00 | +0.40 | +5.00% | 1 | 0 | 0.78% |
| CMG260116C00064000 | 2024-07-03 12:25PM EDT | 2026-01-16 | 11.00 | 0.00 | 0.00 | +0.50 | +4.76% | 3 | 0 | 0.78% |
| CMG260618C00064000 | 2024-06-07 9:37AM EDT | 2026-06-18 | 14.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| CMG261218C00064000 | 2024-07-03 12:27PM EDT | 2026-12-18 | 14.80 | 0.00 | 0.00 | +0.60 | +4.23% | 2 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240705P00064000 | 2024-07-03 12:40PM EDT | 2024-07-05 | 2.41 | 0.00 | 0.00 | -0.75 | -23.73% | 15 | 0 | 0.00% |
| CMG240712P00064000 | 2024-07-03 10:40AM EDT | 2024-07-12 | 1.93 | 0.00 | 0.00 | -1.13 | -36.93% | 11 | 0 | 0.00% |
| CMG240719P00064000 | 2024-07-03 12:49PM EDT | 2024-07-19 | 2.62 | 0.00 | 0.00 | -0.48 | -15.48% | 372 | 0 | 0.00% |
| CMG240726P00064000 | 2024-07-03 9:55AM EDT | 2024-07-26 | 3.97 | 0.00 | 0.00 | -0.31 | -7.24% | 8 | 0 | 0.00% |
| CMG240802P00064000 | 2024-07-03 12:49PM EDT | 2024-08-02 | 3.85 | 0.00 | 0.00 | -0.95 | -19.79% | 5 | 0 | 0.00% |
| CMG240809P00064000 | 2024-06-28 3:47PM EDT | 2024-08-09 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CMG240816P00064000 | 2024-07-03 10:46AM EDT | 2024-08-16 | 3.75 | 0.00 | 0.00 | -0.65 | -14.77% | 121 | 0 | 0.00% |
| CMG240920P00064000 | 2024-07-03 12:18PM EDT | 2024-09-20 | 4.56 | 0.00 | 0.00 | -0.44 | -8.80% | 3 | 0 | 0.00% |
| CMG241220P00064000 | 2024-07-03 12:40PM EDT | 2024-12-20 | 5.90 | 0.00 | 0.00 | -0.50 | -7.81% | 20 | 0 | 0.00% |
| CMG250117P00064000 | 2024-07-03 12:40PM EDT | 2025-01-17 | 6.08 | 0.00 | 0.00 | -0.32 | -5.00% | 10 | 0 | 0.00% |
| CMG250321P00064000 | 2024-07-03 10:53AM EDT | 2025-03-21 | 6.60 | 0.00 | 0.00 | +0.12 | +1.85% | 58 | 0 | 0.00% |
| CMG250620P00064000 | 2024-06-28 9:57AM EDT | 2025-06-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMG260116P00064000 | 2024-07-02 10:18AM EDT | 2026-01-16 | 9.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CMG261218P00064000 | 2024-06-28 1:50PM EDT | 2026-12-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.