Italia markets closed
FTSE MIB
35.398,82 -11,28 (-0,03%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
38.787,38 -132,92 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
60.990,25 -451,26 (-0,73%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:2850.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C02850000 | 2024-05-14 1:04PM EDT | 2024-05-24 | 342.94 | 356.70 | 376.00 | 0.00 | - | 6 | 7 | 52.12% |
| CMG240531C02850000 | 2024-04-29 10:54AM EDT | 2024-05-31 | 386.87 | 360.10 | 378.00 | 0.00 | - | - | 40 | 50.75% |
| CMG240621C02850000 | 2024-05-17 12:58PM EDT | 2024-06-21 | 338.77 | 371.90 | 390.00 | -43.60 | -11.40% | 1 | 82 | 37.64% |
| CMG240719C02850000 | 2024-05-06 1:41PM EDT | 2024-07-19 | 394.05 | 393.00 | 410.00 | 0.00 | - | 5 | 11 | 34.15% |
| CMG240920C02850000 | 2024-05-17 10:58AM EDT | 2024-09-20 | 421.32 | 456.50 | 474.00 | -24.65 | -5.53% | 2 | 16 | 35.65% |
| CMG250117C02850000 | 2024-05-15 9:49AM EDT | 2025-01-17 | 540.00 | 554.00 | 572.00 | 0.00 | - | 1 | 204 | 36.74% |
| CMG250321C02850000 | 2024-05-17 3:37PM EDT | 2025-03-21 | 599.70 | 606.00 | 624.00 | +599.70 | - | 1 | 0 | 37.85% |
| CMG250620C02850000 | 2024-05-14 9:40AM EDT | 2025-06-20 | 670.00 | 672.00 | 690.00 | 0.00 | - | 3 | 5 | 38.85% |
| CMG260116C02850000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 588.00 | 794.00 | 814.00 | 0.00 | - | 1 | 13 | 39.88% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02850000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.60 | 0.00 | 2.75 | -0.85 | -58.62% | 14 | 12 | 51.58% |
| CMG240531P02850000 | 2024-05-15 3:49PM EDT | 2024-05-31 | 1.93 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 37.40% |
| CMG240607P02850000 | 2024-05-07 2:46PM EDT | 2024-06-07 | 3.50 | 0.10 | 4.80 | 0.00 | - | 40 | 10 | 31.43% |
| CMG240614P02850000 | 2024-05-16 3:34PM EDT | 2024-06-14 | 2.85 | 0.70 | 4.30 | 0.00 | - | 2 | 4 | 26.46% |
| CMG240621P02850000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.55 | 3.00 | 4.00 | -0.45 | -11.25% | 22 | 95 | 23.24% |
| CMG240628P02850000 | 2024-05-13 2:19PM EDT | 2024-06-28 | 7.01 | 2.20 | 8.10 | +7.01 | - | 1 | 1 | 24.62% |
| CMG240719P02850000 | 2024-05-15 10:24AM EDT | 2024-07-19 | 13.50 | 7.00 | 12.60 | 0.00 | - | 1 | 12 | 22.35% |
| CMG240920P02850000 | 2024-05-17 3:38PM EDT | 2024-09-20 | 50.80 | 44.90 | 51.40 | -3.99 | -7.28% | 1 | 21 | 25.03% |
| CMG241220P02850000 | 2024-05-09 1:40PM EDT | 2024-12-20 | 92.50 | 83.10 | 92.00 | 0.00 | - | 3 | 2 | 24.72% |
| CMG250117P02850000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 101.78 | 93.00 | 102.90 | -4.37 | -4.12% | 38 | 247 | 24.60% |
| CMG250620P02850000 | 2024-05-07 1:26PM EDT | 2025-06-20 | 164.00 | 153.00 | 168.00 | 0.00 | - | 10 | 21 | 25.22% |
| CMG260116P02850000 | 2024-05-10 3:21PM EDT | 2026-01-16 | 207.40 | 210.00 | 228.00 | 0.00 | - | 5 | 16 | 24.65% |
© 2024 Yahoo. Tutti i diritti riservati.