Italia markets closed
FTSE MIB
34.492,41 +44,81 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.490,32 +217,75 (+0,35%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:05PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241220C01460000 | 2024-05-20 12:14PM EDT | 1,460.00 | 1,827.52 | 1,698.00 | 1,716.70 | 0.00 | - | 1 | 0 | 71.50% |
| CMG241220C01580000 | 2024-04-30 9:45AM EDT | 1,580.00 | 1,681.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG241220C01700000 | 2024-04-29 9:43AM EDT | 1,700.00 | 1,541.20 | 1,443.00 | 1,461.50 | 0.00 | - | - | 1 | 52.55% |
| CMG241220C01740000 | 2024-04-29 9:43AM EDT | 1,740.00 | 1,503.10 | 1,404.80 | 1,423.20 | 0.00 | - | - | 1 | 51.68% |
| CMG241220C01940000 | 2024-05-20 1:02PM EDT | 1,940.00 | 1,346.26 | 1,238.00 | 1,257.00 | 0.00 | - | - | 2 | 54.57% |
| CMG241220C02300000 | 2024-05-31 1:19PM EDT | 2,300.00 | 870.59 | 904.00 | 921.40 | -18.78 | -2.11% | 2 | 4 | 46.08% |
| CMG241220C02400000 | 2024-05-29 10:37AM EDT | 2,400.00 | 810.15 | 814.00 | 832.00 | 0.00 | - | 1 | 2 | 43.55% |
| CMG241220C02500000 | 2024-05-07 9:37AM EDT | 2,500.00 | 818.20 | 726.00 | 744.00 | 0.00 | - | - | 1 | 41.09% |
| CMG241220C02600000 | 2024-05-16 12:43PM EDT | 2,600.00 | 697.03 | 642.00 | 660.00 | 0.00 | - | - | 1 | 39.02% |
| CMG241220C02700000 | 2024-05-08 2:58PM EDT | 2,700.00 | 646.90 | 560.80 | 579.50 | 0.00 | - | - | 2 | 37.15% |
| CMG241220C02770000 | 2024-05-30 2:14PM EDT | 2,770.00 | 501.50 | 506.50 | 526.00 | 0.00 | - | 1 | 2 | 36.01% |
| CMG241220C02780000 | 2024-04-30 11:45AM EDT | 2,780.00 | 571.00 | 476.60 | 489.50 | 0.00 | - | 2 | 2 | 32.12% |
| CMG241220C02785000 | 2024-05-28 2:34PM EDT | 2,785.00 | 527.50 | 496.40 | 515.20 | 0.00 | - | 1 | 1 | 35.83% |
| CMG241220C02800000 | 2024-05-31 1:19PM EDT | 2,800.00 | 459.22 | 485.00 | 503.30 | -16.00 | -3.37% | 4 | 10 | 35.49% |
| CMG241220C02830000 | 2024-04-25 3:50PM EDT | 2,830.00 | 510.60 | 493.30 | 505.80 | 0.00 | - | - | 6 | 38.02% |
| CMG241220C02835000 | 2024-04-29 9:39AM EDT | 2,835.00 | 565.60 | 443.60 | 459.50 | 0.00 | - | - | 1 | 32.71% |
| CMG241220C02840000 | 2024-05-08 2:58PM EDT | 2,840.00 | 539.60 | 456.10 | 475.00 | 0.00 | - | - | 2 | 34.99% |
| CMG241220C02845000 | 2024-04-26 3:41PM EDT | 2,845.00 | 545.90 | 483.20 | 495.60 | 0.00 | - | 3 | 3 | 37.84% |
| CMG241220C02880000 | 2024-05-01 9:33AM EDT | 2,880.00 | 488.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CMG241220C02900000 | 2024-04-25 12:57PM EDT | 2,900.00 | 429.30 | 443.70 | 458.00 | 0.00 | - | - | 5 | 37.08% |
| CMG241220C02910000 | 2024-04-24 9:40AM EDT | 2,910.00 | 353.43 | 437.00 | 450.00 | 0.00 | - | - | 5 | 36.79% |
| CMG241220C02920000 | 2024-05-07 1:48PM EDT | 2,920.00 | 495.37 | 401.20 | 420.00 | 0.00 | - | - | 1 | 33.94% |
| CMG241220C02930000 | 2024-04-25 12:57PM EDT | 2,930.00 | 411.34 | 423.00 | 435.40 | 0.00 | - | - | 3 | 36.37% |
| CMG241220C02950000 | 2024-05-07 11:59AM EDT | 2,950.00 | 465.48 | 381.00 | 400.00 | 0.00 | - | 2 | 0 | 33.54% |
| CMG241220C02960000 | 2024-05-10 11:23AM EDT | 2,960.00 | 495.00 | 375.00 | 394.00 | 0.00 | - | 2 | 3 | 33.47% |
| CMG241220C02965000 | 2024-05-08 9:41AM EDT | 2,965.00 | 469.38 | 372.00 | 390.00 | 0.00 | - | - | 5 | 33.32% |
| CMG241220C02970000 | 2024-05-08 9:41AM EDT | 2,970.00 | 465.83 | 368.00 | 387.00 | 0.00 | - | - | 5 | 33.29% |
| CMG241220C02985000 | 2024-05-13 3:18PM EDT | 2,985.00 | 446.28 | 358.80 | 377.40 | 0.00 | - | 5 | 5 | 33.10% |
| CMG241220C02990000 | 2024-05-13 3:18PM EDT | 2,990.00 | 442.86 | 356.00 | 374.00 | 0.00 | - | 5 | 5 | 33.01% |
| CMG241220C03000000 | 2024-04-25 12:33PM EDT | 3,000.00 | 370.15 | 377.70 | 390.00 | 0.00 | - | - | 2 | 35.40% |
| CMG241220C03020000 | 2024-05-24 3:25PM EDT | 3,020.00 | 379.20 | 336.60 | 354.10 | 0.00 | - | 1 | 1 | 32.52% |
| CMG241220C03025000 | 2024-05-22 1:15PM EDT | 3,025.00 | 380.42 | 334.20 | 353.20 | 0.00 | - | 5 | 12 | 32.71% |
| CMG241220C03030000 | 2024-05-22 1:15PM EDT | 3,030.00 | 377.24 | 330.70 | 350.00 | 0.00 | - | 5 | 10 | 32.63% |
| CMG241220C03035000 | 2024-05-15 9:32AM EDT | 3,035.00 | 390.50 | 328.50 | 347.70 | 0.00 | - | 1 | 2 | 32.66% |
| CMG241220C03100000 | 2024-05-30 10:15AM EDT | 3,100.00 | 267.55 | 291.30 | 309.50 | 0.00 | - | 2 | 9 | 31.93% |
| CMG241220C03200000 | 2024-05-30 10:15AM EDT | 3,200.00 | 219.90 | 238.80 | 257.20 | 0.00 | - | 1 | 3 | 31.05% |
| CMG241220C03300000 | 2024-05-31 11:36AM EDT | 3,300.00 | 180.85 | 195.20 | 211.20 | -6.15 | -3.29% | 1 | 23 | 30.30% |
| CMG241220C03400000 | 2024-05-31 10:54AM EDT | 3,400.00 | 146.60 | 156.40 | 172.40 | -4.86 | -3.21% | 1 | 13 | 29.76% |
| CMG241220C03500000 | 2024-05-31 10:54AM EDT | 3,500.00 | 108.61 | 123.10 | 139.10 | -12.62 | -10.41% | 1 | 12 | 29.27% |
| CMG241220C03600000 | 2024-05-29 10:22AM EDT | 3,600.00 | 102.40 | 95.50 | 112.10 | 0.00 | - | 2 | 37 | 28.97% |
| CMG241220C03700000 | 2024-05-31 1:26PM EDT | 3,700.00 | 74.50 | 77.50 | 87.50 | -3.07 | -3.96% | 3 | 27 | 28.43% |
| CMG241220C03800000 | 2024-05-29 11:01AM EDT | 3,800.00 | 62.00 | 59.00 | 69.00 | 0.00 | - | 1 | 24 | 28.18% |
| CMG241220C03900000 | 2024-05-31 10:29AM EDT | 3,900.00 | 43.17 | 45.00 | 55.00 | -5.58 | -11.45% | 1 | 13 | 28.13% |
| CMG241220C04000000 | 2024-05-29 10:49AM EDT | 4,000.00 | 36.34 | 32.70 | 42.70 | 0.00 | - | 5 | 80 | 27.92% |
| CMG241220C04100000 | 2024-05-30 10:37AM EDT | 4,100.00 | 26.56 | 25.40 | 34.50 | 0.00 | - | 2 | 10 | 28.09% |
| CMG241220C04200000 | 2024-05-30 10:37AM EDT | 4,200.00 | 20.18 | 19.00 | 27.50 | 0.00 | - | 1 | 117 | 28.16% |
| CMG241220C04300000 | 2024-05-15 1:26PM EDT | 4,300.00 | 25.30 | 14.00 | 22.30 | 0.00 | - | 29 | 78 | 28.36% |
| CMG241220C04500000 | 2024-05-30 3:52PM EDT | 4,500.00 | 7.10 | 7.00 | 15.20 | 0.00 | - | 1 | 9 | 28.94% |
| CMG241220C04600000 | 2024-05-28 3:43PM EDT | 4,600.00 | 11.30 | 4.60 | 12.90 | 0.00 | - | 1 | 41 | 29.36% |
| CMG241220C04700000 | 2024-05-31 3:31PM EDT | 4,700.00 | 7.00 | 6.80 | 7.30 | -0.63 | -8.26% | 175 | 245 | 27.78% |
| CMG241220C04800000 | 2024-05-21 10:53AM EDT | 4,800.00 | 8.50 | 1.70 | 10.10 | 0.00 | - | - | 1 | 30.52% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241220P01460000 | 2024-05-10 12:19PM EDT | 1,460.00 | 2.17 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 48.58% |
| CMG241220P01480000 | 2024-05-31 9:40AM EDT | 1,480.00 | 2.39 | 0.00 | 4.80 | -0.17 | -6.64% | 2 | 5 | 47.79% |
| CMG241220P01500000 | 2024-05-17 1:19PM EDT | 1,500.00 | 2.26 | 1.00 | 5.70 | 0.00 | - | 2 | 10 | 48.23% |
| CMG241220P01520000 | 2024-05-03 10:39AM EDT | 1,520.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 46.24% |
| CMG241220P01540000 | 2024-05-03 10:39AM EDT | 1,540.00 | 2.34 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 45.48% |
| CMG241220P01580000 | 2024-04-23 11:23AM EDT | 1,580.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMG241220P01600000 | 2024-05-20 12:14PM EDT | 1,600.00 | 1.57 | 1.10 | 6.40 | 0.00 | - | 1 | 1 | 45.20% |
| CMG241220P01620000 | 2024-04-30 11:53AM EDT | 1,620.00 | 2.74 | 0.05 | 5.70 | 0.00 | - | 1 | 1 | 43.65% |
| CMG241220P01640000 | 2024-05-30 2:15PM EDT | 1,640.00 | 4.64 | 0.05 | 6.80 | 0.00 | - | 1 | 2 | 44.13% |
| CMG241220P01660000 | 2024-04-30 12:55PM EDT | 1,660.00 | 2.98 | 0.05 | 6.10 | 0.00 | - | 9 | 1 | 42.65% |
| CMG241220P01680000 | 2024-04-29 1:20PM EDT | 1,680.00 | 3.40 | 0.15 | 6.50 | 0.00 | - | 20 | 2 | 42.35% |
| CMG241220P01700000 | 2024-04-29 12:30PM EDT | 1,700.00 | 4.24 | 0.05 | 6.50 | 0.00 | - | 4 | 0 | 41.63% |
| CMG241220P01740000 | 2024-05-07 10:52AM EDT | 1,740.00 | 4.17 | 0.05 | 7.90 | 0.00 | - | - | 3 | 41.54% |
| CMG241220P01780000 | 2024-04-26 1:35PM EDT | 1,780.00 | 5.22 | 0.80 | 7.30 | 0.00 | - | 22 | 22 | 39.58% |
| CMG241220P01800000 | 2024-05-21 10:44AM EDT | 1,800.00 | 3.00 | 0.50 | 8.70 | 0.00 | - | 1 | 2 | 40.07% |
| CMG241220P01820000 | 2024-04-22 10:38AM EDT | 1,820.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG241220P01840000 | 2024-05-29 3:21PM EDT | 1,840.00 | 4.70 | 0.85 | 7.00 | 0.00 | - | 2 | 3 | 37.26% |
| CMG241220P01860000 | 2024-04-22 2:33PM EDT | 1,860.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG241220P01880000 | 2024-05-28 9:30AM EDT | 1,880.00 | 6.00 | 1.60 | 9.60 | 0.00 | - | 1 | 1 | 37.97% |
| CMG241220P01900000 | 2024-05-10 1:50PM EDT | 1,900.00 | 5.50 | 2.00 | 10.00 | 0.00 | - | 6 | 6 | 37.56% |
| CMG241220P01980000 | 2024-05-03 9:55AM EDT | 1,980.00 | 9.30 | 3.90 | 11.90 | 0.00 | - | 2 | 2 | 36.04% |
| CMG241220P02000000 | 2024-05-22 3:16PM EDT | 2,000.00 | 8.00 | 4.40 | 12.40 | 0.00 | - | 1 | 5 | 35.65% |
| CMG241220P02100000 | 2024-05-08 10:24AM EDT | 2,100.00 | 12.11 | 7.70 | 15.70 | 0.00 | - | 1 | 4 | 33.96% |
| CMG241220P02200000 | 2024-05-30 3:44PM EDT | 2,200.00 | 17.02 | 12.00 | 19.10 | 0.00 | - | 1 | 21 | 32.03% |
| CMG241220P02300000 | 2024-05-31 1:15PM EDT | 2,300.00 | 22.90 | 18.90 | 24.00 | +0.15 | +0.66% | 2 | 11 | 30.38% |
| CMG241220P02400000 | 2024-05-30 10:47AM EDT | 2,400.00 | 31.66 | 25.00 | 33.00 | 0.00 | - | 1 | 35 | 29.51% |
| CMG241220P02500000 | 2024-05-31 1:46PM EDT | 2,500.00 | 43.00 | 33.90 | 43.00 | +0.27 | +0.63% | 1 | 25 | 28.31% |
| CMG241220P02600000 | 2024-05-31 10:20AM EDT | 2,600.00 | 49.30 | 46.00 | 56.00 | -7.20 | -12.74% | 1 | 20 | 27.19% |
| CMG241220P02700000 | 2024-05-29 11:29AM EDT | 2,700.00 | 71.12 | 64.20 | 73.00 | 0.00 | - | 2 | 21 | 26.18% |
| CMG241220P02770000 | 2024-05-03 2:24PM EDT | 2,770.00 | 89.60 | 78.00 | 88.00 | 0.00 | - | 1 | 13 | 25.57% |
| CMG241220P02780000 | 2024-05-16 12:48PM EDT | 2,780.00 | 79.66 | 80.00 | 90.00 | 0.00 | - | - | 2 | 25.44% |
| CMG241220P02790000 | 2024-05-24 10:57AM EDT | 2,790.00 | 82.66 | 82.80 | 92.80 | 0.00 | - | 2 | 3 | 25.41% |
| CMG241220P02795000 | 2024-05-03 2:16PM EDT | 2,795.00 | 95.65 | 84.60 | 94.00 | 0.00 | - | 1 | 1 | 25.37% |
| CMG241220P02800000 | 2024-05-31 1:15PM EDT | 2,800.00 | 102.25 | 85.60 | 95.60 | +5.95 | +6.18% | 4 | 8 | 25.37% |
| CMG241220P02810000 | 2024-05-06 3:27PM EDT | 2,810.00 | 91.70 | 88.30 | 97.00 | 0.00 | - | 1 | 9 | 25.14% |
| CMG241220P02820000 | 2024-04-26 1:38PM EDT | 2,820.00 | 100.49 | 85.30 | 94.00 | 0.00 | - | 10 | 11 | 24.31% |
| CMG241220P02830000 | 2024-05-08 2:50PM EDT | 2,830.00 | 91.60 | 93.10 | 103.10 | 0.00 | - | 1 | 3 | 25.10% |
| CMG241220P02845000 | 2024-05-02 12:14PM EDT | 2,845.00 | 119.83 | 97.20 | 107.20 | 0.00 | - | - | 6 | 24.98% |
| CMG241220P02850000 | 2024-05-31 10:04AM EDT | 2,850.00 | 105.93 | 100.10 | 110.10 | -9.22 | -8.01% | 1 | 2 | 25.14% |
| CMG241220P02875000 | 2024-05-20 11:39AM EDT | 2,875.00 | 88.20 | 104.00 | 118.00 | 0.00 | - | 1 | 4 | 25.03% |
| CMG241220P02880000 | 2024-05-29 2:03PM EDT | 2,880.00 | 126.00 | 104.00 | 120.00 | 0.00 | - | - | 1 | 25.05% |
| CMG241220P02900000 | 2024-05-20 11:40AM EDT | 2,900.00 | 94.60 | 111.30 | 126.00 | 0.00 | - | 2 | 14 | 24.88% |
| CMG241220P02905000 | 2024-05-07 1:44PM EDT | 2,905.00 | 111.10 | 112.70 | 128.00 | 0.00 | - | - | 1 | 24.90% |
| CMG241220P02920000 | 2024-05-29 2:55PM EDT | 2,920.00 | 136.15 | 116.60 | 132.00 | 0.00 | - | 1 | 0 | 24.69% |
| CMG241220P02925000 | 2024-05-28 3:56PM EDT | 2,925.00 | 118.54 | 118.80 | 134.80 | 0.00 | - | 1 | 2 | 24.79% |
| CMG241220P02950000 | 2024-05-16 3:31PM EDT | 2,950.00 | 128.10 | 127.90 | 143.70 | 0.00 | - | 10 | 10 | 24.66% |
| CMG241220P02960000 | 2024-05-03 12:18PM EDT | 2,960.00 | 145.00 | 130.00 | 145.00 | 0.00 | - | 25 | 20 | 24.33% |
| CMG241220P02980000 | 2024-05-30 2:15PM EDT | 2,980.00 | 150.28 | 136.60 | 152.00 | 0.00 | - | 1 | 2 | 24.17% |
| CMG241220P02990000 | 2024-04-24 1:09PM EDT | 2,990.00 | 259.35 | 135.60 | 148.00 | 0.00 | - | - | 8 | 23.22% |
| CMG241220P02995000 | 2024-05-07 2:38PM EDT | 2,995.00 | 136.65 | 142.40 | 158.00 | 0.00 | - | - | 1 | 24.11% |
| CMG241220P03000000 | 2024-05-30 2:15PM EDT | 3,000.00 | 160.27 | 144.00 | 160.00 | 0.00 | - | 52 | 69 | 24.09% |
| CMG241220P03005000 | 2024-04-24 9:40AM EDT | 3,005.00 | 253.10 | 140.90 | 149.00 | 0.00 | - | - | 2 | 22.59% |
| CMG241220P03010000 | 2024-05-08 9:44AM EDT | 3,010.00 | 139.51 | 148.50 | 164.00 | 0.00 | - | - | 1 | 24.04% |
| CMG241220P03020000 | 2024-05-29 2:55PM EDT | 3,020.00 | 174.15 | 152.40 | 167.00 | 0.00 | - | 1 | 0 | 23.86% |
| CMG241220P03025000 | 2024-05-10 11:27AM EDT | 3,025.00 | 131.00 | 154.90 | 170.00 | 0.00 | - | - | 1 | 23.94% |
| CMG241220P03035000 | 2024-05-08 10:11AM EDT | 3,035.00 | 148.50 | 158.60 | 173.90 | 0.00 | - | 1 | 2 | 23.86% |
| CMG241220P03100000 | 2024-05-29 10:05AM EDT | 3,100.00 | 191.13 | 186.40 | 201.50 | 0.00 | - | 1 | 9 | 23.40% |
| CMG241220P03200000 | 2024-05-29 10:22AM EDT | 3,200.00 | 248.80 | 232.20 | 250.00 | 0.00 | - | 1 | 7 | 22.71% |
| CMG241220P03300000 | 2024-05-17 10:10AM EDT | 3,300.00 | 277.30 | 288.00 | 306.00 | 0.00 | - | 1 | 13 | 22.04% |
| CMG241220P03400000 | 2024-05-10 10:12AM EDT | 3,400.00 | 290.90 | 350.70 | 370.00 | 0.00 | - | 11 | 12 | 21.45% |
| CMG241220P03500000 | 2024-05-20 12:14PM EDT | 3,500.00 | 358.90 | 422.00 | 440.00 | 0.00 | - | 1 | 4 | 20.73% |
| CMG241220P03600000 | 2024-05-07 9:31AM EDT | 3,600.00 | 453.90 | 498.30 | 516.00 | 0.00 | - | - | 1 | 19.89% |
| CMG241220P03700000 | 2024-05-31 1:15PM EDT | 3,700.00 | 634.60 | 583.80 | 601.70 | +22.00 | +3.59% | 2 | 2 | 19.70% |
| CMG241220P03900000 | 2024-05-01 9:33AM EDT | 3,900.00 | 753.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220P04200000 | 2024-05-07 11:59AM EDT | 4,200.00 | 1,006.17 | 1,071.00 | 1,090.00 | 0.00 | - | 2 | 0 | 26.07% |
© 2024 Yahoo. Tutti i diritti riservati.