Mercados españoles abiertos en 2 hrs 24 min
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.845,95 -67,70 (-0,17%) Dólar/Euro
1,0824 +0,0009 (+0,09%) Petróleo Brent
87,19 -0,15 (-0,17%) Bitcoin EUR
50.226,72 -4.148,98 (-7,63%)
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:66.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240705C00066000 | 2024-07-03 12:50PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 246 | 0 | 25.00% |
| CMG240712C00066000 | 2024-07-03 12:58PM EDT | 2024-07-12 | 0.10 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 12.50% |
| CMG240719C00066000 | 2024-07-03 12:59PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | +0.02 | +8.70% | 516 | 0 | 6.25% |
| CMG240726C00066000 | 2024-07-03 12:54PM EDT | 2024-07-26 | 1.17 | 0.00 | 0.00 | +0.10 | +9.35% | 219 | 0 | 6.25% |
| CMG240802C00066000 | 2024-07-03 12:58PM EDT | 2024-08-02 | 1.30 | 0.00 | 0.00 | +0.10 | +8.33% | 83 | 0 | 6.25% |
| CMG240809C00066000 | 2024-07-03 12:33PM EDT | 2024-08-09 | 1.40 | 0.00 | 0.00 | +0.18 | +14.75% | 14 | 0 | 6.25% |
| CMG240816C00066000 | 2024-07-03 12:56PM EDT | 2024-08-16 | 1.65 | 0.00 | 0.00 | +0.20 | +13.79% | 111 | 0 | 6.25% |
| CMG240920C00066000 | 2024-07-03 12:44PM EDT | 2024-09-20 | 2.25 | 0.00 | 0.00 | +0.15 | +7.14% | 68 | 0 | 3.13% |
| CMG241220C00066000 | 2024-07-03 12:24PM EDT | 2024-12-20 | 4.20 | 0.00 | 0.00 | +0.30 | +7.69% | 97 | 0 | 3.13% |
| CMG250117C00066000 | 2024-07-03 12:33PM EDT | 2025-01-17 | 4.60 | 0.00 | 0.00 | +0.22 | +5.02% | 58 | 0 | 3.13% |
| CMG250321C00066000 | 2024-07-03 10:34AM EDT | 2025-03-21 | 6.10 | 0.00 | 0.00 | -0.30 | -4.69% | 2 | 0 | 1.56% |
| CMG250620C00066000 | 2024-07-02 3:49PM EDT | 2025-06-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CMG260116C00066000 | 2024-07-02 3:55PM EDT | 2026-01-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| CMG260618C00066000 | 2024-06-27 9:31AM EDT | 2026-06-18 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CMG261218C00066000 | 2024-06-28 3:47PM EDT | 2026-12-18 | 14.66 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240705P00066000 | 2024-07-03 10:56AM EDT | 2024-07-05 | 3.50 | 0.00 | 0.00 | -1.35 | -27.84% | 58 | 0 | 0.00% |
| CMG240712P00066000 | 2024-07-03 9:59AM EDT | 2024-07-12 | 4.50 | 0.00 | 0.00 | -0.20 | -4.26% | 20 | 0 | 0.00% |
| CMG240719P00066000 | 2024-07-03 12:50PM EDT | 2024-07-19 | 4.25 | 0.00 | 0.00 | -0.55 | -11.46% | 4 | 0 | 0.00% |
| CMG240726P00066000 | 2024-07-01 1:10PM EDT | 2024-07-26 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240802P00066000 | 2024-06-28 9:33AM EDT | 2024-08-02 | 4.94 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CMG240809P00066000 | 2024-06-28 9:41AM EDT | 2024-08-09 | 4.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CMG240816P00066000 | 2024-07-03 12:58PM EDT | 2024-08-16 | 5.41 | 0.00 | 0.00 | -0.63 | -10.43% | 1 | 0 | 0.00% |
| CMG240920P00066000 | 2024-07-02 1:45PM EDT | 2024-09-20 | 6.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG241220P00066000 | 2024-07-03 10:36AM EDT | 2024-12-20 | 6.82 | 0.00 | 0.00 | -0.48 | -6.58% | 30 | 0 | 0.00% |
| CMG250117P00066000 | 2024-07-03 12:58PM EDT | 2025-01-17 | 7.12 | 0.00 | 0.00 | -0.78 | -9.87% | 31 | 0 | 0.00% |
| CMG250321P00066000 | 2024-07-03 10:14AM EDT | 2025-03-21 | 7.80 | 0.00 | 0.00 | +1.16 | +17.47% | 1 | 0 | 0.00% |
| CMG250620P00066000 | 2024-06-21 11:31AM EDT | 2025-06-20 | 7.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG260116P00066000 | 2024-06-26 3:45PM EDT | 2026-01-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG260618P00066000 | 2024-06-25 9:50AM EDT | 2026-06-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG261218P00066000 | 2024-06-28 10:28AM EDT | 2026-12-18 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.