Mercados españoles abiertos en 7 hrs 13 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
1,0717 -0,0001 (-0,01%) Petróleo Brent
83,43 -0,01 (-0,01%) Bitcoin EUR
54.495,55 -2.107,41 (-3,72%)
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:3250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03250000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 1.00 | 0.50 | 1.75 | -2.70 | -72.97% | 116 | 85 | 24.43% |
| CMG240510C03250000 | 2024-05-01 3:10PM EDT | 2024-05-10 | 9.15 | 5.80 | 8.50 | -5.73 | -38.51% | 8 | 47 | 20.44% |
| CMG240517C03250000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 19.20 | 13.80 | 17.10 | -5.00 | -20.66% | 29 | 91 | 20.38% |
| CMG240524C03250000 | 2024-05-01 10:33AM EDT | 2024-05-24 | 24.30 | 21.70 | 27.10 | -10.70 | -30.57% | 4 | 18 | 21.10% |
| CMG240607C03250000 | 2024-04-30 3:22PM EDT | 2024-06-07 | 53.40 | 36.60 | 43.90 | 0.00 | - | 1 | 2 | 21.57% |
| CMG240621C03250000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 52.92 | 53.10 | 57.20 | -16.58 | -23.86% | 9 | 203 | 21.52% |
| CMG240719C03250000 | 2024-05-01 12:03PM EDT | 2024-07-19 | 86.55 | 86.10 | 94.00 | -24.15 | -21.82% | 4 | 84 | 23.95% |
| CMG240920C03250000 | 2024-05-01 10:24AM EDT | 2024-09-20 | 172.00 | 172.50 | 178.40 | -27.60 | -13.83% | 1 | 21 | 28.84% |
| CMG250117C03250000 | 2024-04-29 10:17AM EDT | 2025-01-17 | 334.42 | 279.40 | 294.00 | 0.00 | - | 1 | 7 | 32.22% |
| CMG250620C03250000 | 2024-05-01 1:10PM EDT | 2025-06-20 | 398.00 | 402.00 | 420.00 | -43.60 | -9.87% | 11 | 48 | 35.01% |
| CMG260116C03250000 | 2024-04-25 2:56PM EDT | 2026-01-16 | 526.10 | 536.00 | 552.00 | 0.00 | - | 4 | 4 | 36.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03250000 | 2024-04-30 1:45PM EDT | 2024-05-03 | 79.12 | 109.00 | 124.00 | 0.00 | - | 7 | 5 | 43.03% |
| CMG240517P03250000 | 2024-05-01 9:51AM EDT | 2024-05-17 | 123.30 | 118.00 | 131.80 | +29.50 | +31.45% | 1 | 13 | 22.02% |
| CMG240621P03250000 | 2024-04-30 10:32AM EDT | 2024-06-21 | 117.90 | 144.80 | 153.00 | 0.00 | - | 2 | 9 | 17.92% |
| CMG240719P03250000 | 2024-05-01 9:46AM EDT | 2024-07-19 | 171.00 | 163.20 | 178.10 | +37.50 | +28.09% | 7 | 17 | 19.10% |
| CMG240920P03250000 | 2024-04-29 9:42AM EDT | 2024-09-20 | 234.10 | 223.40 | 230.30 | +27.50 | +13.31% | 1 | 6 | 21.19% |
| CMG250117P03250000 | 2024-04-29 10:20AM EDT | 2025-01-17 | 254.05 | 281.30 | 296.00 | 0.00 | - | 1 | 6 | 21.92% |
| CMG250620P03250000 | 2024-03-15 3:16PM EDT | 2025-06-20 | 571.40 | 442.00 | 460.00 | 0.00 | - | 1 | 2 | 29.68% |
| CMG260116P03250000 | 2024-04-26 9:58AM EDT | 2026-01-16 | 394.45 | 400.00 | 412.00 | 0.00 | - | 44 | 41 | 21.28% |
© 2024 Yahoo. Todos los derechos reservados.