Mercados españoles abiertos en 1 hr 33 mins
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.845,80 -67,85 (-0,17%) Dólar/Euro
1,0823 +0,0008 (+0,08%) Petróleo Brent
87,11 -0,23 (-0,26%) Bitcoin EUR
50.217,98 -4.171,82 (-7,67%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240705C00070000 | 2024-07-02 2:29PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CMG240712C00070000 | 2024-07-03 11:50AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| CMG240719C00070000 | 2024-07-03 11:38AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| CMG240726C00070000 | 2024-07-03 12:20PM EDT | 2024-07-26 | 0.47 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 12.50% |
| CMG240802C00070000 | 2024-07-03 12:16PM EDT | 2024-08-02 | 0.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CMG240809C00070000 | 2024-07-03 11:13AM EDT | 2024-08-09 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CMG240816C00070000 | 2024-07-03 12:58PM EDT | 2024-08-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| CMG240920C00070000 | 2024-07-03 12:58PM EDT | 2024-09-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 6.25% |
| CMG241220C00070000 | 2024-07-03 12:58PM EDT | 2024-12-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| CMG250117C00070000 | 2024-07-03 12:55PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| CMG250321C00070000 | 2024-07-03 12:40PM EDT | 2025-03-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| CMG250620C00070000 | 2024-07-03 11:22AM EDT | 2025-06-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMG260116C00070000 | 2024-07-03 12:29PM EDT | 2026-01-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMG260618C00070000 | 2024-07-03 12:52PM EDT | 2026-06-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG261218C00070000 | 2024-07-03 11:37AM EDT | 2026-12-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240705P00070000 | 2024-07-02 2:51PM EDT | 2024-07-05 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240712P00070000 | 2024-06-26 10:11AM EDT | 2024-07-12 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240719P00070000 | 2024-07-01 9:31AM EDT | 2024-07-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CMG240726P00070000 | 2024-07-01 10:34AM EDT | 2024-07-26 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240802P00070000 | 2024-07-01 9:31AM EDT | 2024-08-02 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240816P00070000 | 2024-07-03 11:17AM EDT | 2024-08-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG240920P00070000 | 2024-07-03 10:06AM EDT | 2024-09-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CMG241220P00070000 | 2024-07-03 10:51AM EDT | 2024-12-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117P00070000 | 2024-06-27 12:57PM EDT | 2025-01-17 | 9.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250321P00070000 | 2024-06-28 10:55AM EDT | 2025-03-21 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116P00070000 | 2024-06-27 10:42AM EDT | 2026-01-16 | 11.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG260618P00070000 | 2024-06-18 3:02PM EDT | 2026-06-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG261218P00070000 | 2024-06-28 1:54PM EDT | 2026-12-18 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.