Mercados españoles abiertos en 7 hrs 7 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0720 +0,0002 (+0,02%) Petróleo Brent
83,43 -0,01 (-0,01%) Bitcoin EUR
54.489,47 -2.250,47 (-3,97%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:2950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02950000 | 2024-04-26 1:41PM EDT | 2024-05-03 | 240.20 | 180.00 | 193.00 | 0.00 | - | 45 | 44 | 47.34% |
| CMG240510C02950000 | 2024-04-26 1:43PM EDT | 2024-05-10 | 246.28 | 184.00 | 199.00 | 0.00 | - | 1 | 1 | 32.71% |
| CMG240517C02950000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 212.00 | 192.00 | 207.00 | -66.37 | -23.84% | 1 | 8 | 30.33% |
| CMG240524C02950000 | 2024-04-24 9:52AM EDT | 2024-05-24 | 119.02 | 198.10 | 214.00 | 0.00 | - | 1 | 2 | 28.87% |
| CMG240531C02950000 | 2024-04-25 2:18PM EDT | 2024-05-31 | 223.00 | 204.80 | 222.00 | 0.00 | - | 1 | 0 | 28.49% |
| CMG240621C02950000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 237.77 | 227.40 | 244.00 | -33.23 | -12.26% | 1 | 99 | 27.98% |
| CMG240719C02950000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 273.40 | 259.20 | 273.80 | -52.60 | -16.13% | 1 | 11 | 28.57% |
| CMG240920C02950000 | 2024-04-29 3:19PM EDT | 2024-09-20 | 399.92 | 336.90 | 355.20 | 0.00 | - | 2 | 21 | 32.89% |
| CMG250117C02950000 | 2024-04-30 3:00PM EDT | 2025-01-17 | 482.61 | 446.00 | 464.00 | 0.00 | - | 3 | 151 | 35.30% |
| CMG250620C02950000 | 2024-04-26 3:39PM EDT | 2025-06-20 | 612.00 | 566.00 | 584.00 | 0.00 | - | 1 | 9 | 37.56% |
| CMG260116C02950000 | 2024-05-01 3:06PM EDT | 2026-01-16 | 709.07 | 694.00 | 710.00 | +144.07 | +25.50% | 10 | 35 | 38.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02950000 | 2024-05-01 3:02PM EDT | 2024-05-03 | 0.30 | 0.25 | 0.70 | -0.10 | -25.00% | 6 | 29 | 33.48% |
| CMG240510P02950000 | 2024-04-30 12:16PM EDT | 2024-05-10 | 2.40 | 2.20 | 3.60 | 0.00 | - | 3 | 11 | 24.84% |
| CMG240517P02950000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 7.25 | 3.90 | 9.70 | +2.25 | +45.00% | 6 | 37 | 24.62% |
| CMG240524P02950000 | 2024-04-30 11:06AM EDT | 2024-05-24 | 7.90 | 8.60 | 12.30 | 0.00 | - | 2 | 7 | 22.29% |
| CMG240531P02950000 | 2024-04-26 1:11PM EDT | 2024-05-31 | 13.76 | 10.50 | 16.00 | 0.00 | - | 2 | 1 | 21.41% |
| CMG240607P02950000 | 2024-04-30 10:20AM EDT | 2024-06-07 | 12.91 | 16.20 | 20.60 | 0.00 | - | 4 | 5 | 21.18% |
| CMG240621P02950000 | 2024-05-01 2:56PM EDT | 2024-06-21 | 27.20 | 24.10 | 32.80 | +2.20 | +8.80% | 6 | 148 | 21.85% |
| CMG240719P02950000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 42.65 | 44.70 | 48.60 | 0.00 | - | 41 | 43 | 21.14% |
| CMG240920P02950000 | 2024-05-01 9:33AM EDT | 2024-09-20 | 94.00 | 96.00 | 104.60 | +1.35 | +1.46% | 1 | 59 | 24.21% |
| CMG250117P02950000 | 2024-04-25 11:22AM EDT | 2025-01-17 | 200.00 | 152.80 | 165.00 | 0.00 | - | 3 | 200 | 24.16% |
| CMG250620P02950000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 201.50 | 212.00 | 227.00 | 0.00 | - | 11 | 69 | 24.17% |
| CMG260116P02950000 | 2024-03-25 9:51AM EDT | 2026-01-16 | 355.00 | 336.00 | 354.00 | 0.00 | - | 10 | 10 | 27.97% |
© 2024 Yahoo. Todos los derechos reservados.