Mercados españoles abiertos en 4 hrs 52 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.169,45 -104,60 (-0,27%) Dólar/Euro
1,0724 +0,0006 (+0,05%) Petróleo Brent
83,66 +0,22 (+0,26%) Bitcoin EUR
53.408,57 -2.486,05 (-4,45%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:2850.00
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02850000 | 2024-04-29 12:01PM EDT | 2024-05-03 | 356.20 | 278.00 | 294.00 | 0.00 | - | 2 | 2 | 85.84% |
| CMG240510C02850000 | 2024-04-26 10:19AM EDT | 2024-05-10 | 312.61 | 281.60 | 298.00 | 0.00 | - | 1 | 2 | 46.29% |
| CMG240517C02850000 | 2024-04-22 12:04PM EDT | 2024-05-17 | 128.53 | 286.00 | 304.00 | 0.00 | - | - | 7 | 39.88% |
| CMG240524C02850000 | 2024-04-25 12:13PM EDT | 2024-05-24 | 258.60 | 290.90 | 309.50 | 0.00 | - | - | 6 | 36.63% |
| CMG240621C02850000 | 2024-04-29 2:25PM EDT | 2024-06-21 | 389.81 | 312.20 | 330.80 | 0.00 | - | 86 | 85 | 31.89% |
| CMG240719C02850000 | 2024-04-26 11:15AM EDT | 2024-07-19 | 377.53 | 340.10 | 355.20 | 0.00 | - | 5 | 12 | 31.37% |
| CMG240920C02850000 | 2024-04-10 2:09PM EDT | 2024-09-20 | 320.00 | 409.70 | 427.50 | 0.00 | - | 1 | 17 | 34.69% |
| CMG250117C02850000 | 2024-04-30 3:49PM EDT | 2025-01-17 | 542.50 | 512.10 | 530.00 | 0.00 | - | 3 | 204 | 36.57% |
| CMG250620C02850000 | 2024-04-19 9:46AM EDT | 2025-06-20 | 476.00 | 628.00 | 646.00 | 0.00 | - | 1 | 6 | 38.61% |
| CMG260116C02850000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 588.00 | 752.00 | 768.00 | 0.00 | - | 1 | 13 | 39.66% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02850000 | 2024-05-01 11:32AM EDT | 2024-05-03 | 1.81 | 0.05 | 0.50 | +1.46 | +417.14% | 1 | 51 | 53.17% |
| CMG240510P02850000 | 2024-05-01 12:57PM EDT | 2024-05-10 | 1.81 | 0.35 | 3.50 | -0.17 | -8.59% | 1 | 2 | 37.01% |
| CMG240517P02850000 | 2024-05-01 11:40AM EDT | 2024-05-17 | 2.59 | 2.50 | 4.80 | +0.44 | +20.47% | 5 | 5 | 29.65% |
| CMG240524P02850000 | 2024-04-26 12:36PM EDT | 2024-05-24 | 4.90 | 2.60 | 7.20 | 0.00 | - | 1 | 12 | 27.13% |
| CMG240531P02850000 | 2024-04-26 11:00AM EDT | 2024-05-31 | 7.00 | 2.10 | 10.30 | 0.00 | - | 1 | 4 | 26.02% |
| CMG240621P02850000 | 2024-05-01 11:55AM EDT | 2024-06-21 | 15.80 | 11.50 | 19.00 | +3.55 | +28.98% | 7 | 98 | 23.88% |
| CMG240719P02850000 | 2024-04-29 10:07AM EDT | 2024-07-19 | 22.40 | 24.20 | 29.70 | 0.00 | - | 1 | 12 | 22.37% |
| CMG240920P02850000 | 2024-04-29 2:09PM EDT | 2024-09-20 | 60.49 | 68.80 | 76.70 | 0.00 | - | 2 | 26 | 25.09% |
| CMG250117P02850000 | 2024-05-01 10:07AM EDT | 2025-01-17 | 127.36 | 121.40 | 132.90 | +9.45 | +8.01% | 2 | 214 | 24.95% |
| CMG250620P02850000 | 2024-04-29 12:48PM EDT | 2025-06-20 | 168.60 | 180.00 | 192.40 | 0.00 | - | 14 | 14 | 24.91% |
| CMG260116P02850000 | 2024-04-17 1:34PM EDT | 2026-01-16 | 317.50 | 234.00 | 246.00 | 0.00 | - | 10 | 12 | 23.97% |
© 2024 Yahoo. Todos los derechos reservados.