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 -0,06 (-0,07%) Bitcoin EUR
61.017,50 -651,64 (-1,06%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:2950.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C02950000 | 2024-05-09 10:19AM EDT | 2024-05-24 | 237.53 | 258.20 | 276.00 | 0.00 | - | 1 | 1 | 55.93% |
| CMG240531C02950000 | 2024-04-25 2:18PM EDT | 2024-05-31 | 223.00 | 260.90 | 280.00 | 0.00 | - | 1 | 0 | 41.31% |
| CMG240621C02950000 | 2024-05-15 10:36AM EDT | 2024-06-21 | 262.45 | 276.50 | 294.00 | 0.00 | - | 2 | 120 | 31.61% |
| CMG240719C02950000 | 2024-05-16 11:37AM EDT | 2024-07-19 | 272.20 | 302.50 | 320.00 | 0.00 | - | 2 | 12 | 30.36% |
| CMG240920C02950000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 424.63 | 377.90 | 394.00 | 0.00 | - | 1 | 21 | 33.37% |
| CMG241220C02950000 | 2024-05-07 11:59AM EDT | 2024-12-20 | 465.48 | 461.30 | 477.80 | 0.00 | - | 2 | 0 | 34.95% |
| CMG250117C02950000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 468.00 | 482.70 | 500.00 | 0.00 | - | 1 | 150 | 35.22% |
| CMG250620C02950000 | 2024-05-15 3:31PM EDT | 2025-06-20 | 586.72 | 606.00 | 624.00 | 0.00 | - | 4 | 12 | 37.71% |
| CMG260116C02950000 | 2024-05-09 11:31AM EDT | 2026-01-16 | 737.00 | 734.00 | 752.00 | 0.00 | - | 10 | 35 | 38.94% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P02950000 | 2024-05-10 9:39AM EDT | 2024-05-24 | 1.50 | 0.00 | 3.00 | 0.00 | - | 6 | 8 | 39.69% |
| CMG240531P02950000 | 2024-05-07 10:29AM EDT | 2024-05-31 | 5.69 | 0.90 | 4.50 | 0.00 | - | 5 | 6 | 29.33% |
| CMG240607P02950000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 3.20 | 3.20 | 8.30 | -0.40 | -11.11% | 3 | 34 | 27.35% |
| CMG240614P02950000 | 2024-05-16 3:34PM EDT | 2024-06-14 | 7.88 | 3.70 | 6.10 | 0.00 | - | 1 | 45 | 21.81% |
| CMG240621P02950000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 7.25 | 6.30 | 8.10 | -3.35 | -31.60% | 78 | 195 | 20.84% |
| CMG240628P02950000 | 2024-05-13 10:31AM EDT | 2024-06-28 | 14.68 | 9.10 | 14.10 | +14.68 | - | 1 | 1 | 22.14% |
| CMG240719P02950000 | 2024-05-16 3:26PM EDT | 2024-07-19 | 27.80 | 18.90 | 22.20 | 0.00 | - | 16 | 44 | 20.84% |
| CMG240920P02950000 | 2024-05-15 11:22AM EDT | 2024-09-20 | 74.00 | 64.80 | 71.70 | 0.00 | - | 1 | 63 | 23.99% |
| CMG241220P02950000 | 2024-05-16 3:31PM EDT | 2024-12-20 | 128.10 | 110.20 | 120.70 | 0.00 | - | 10 | 10 | 24.24% |
| CMG250117P02950000 | 2024-05-17 9:32AM EDT | 2025-01-17 | 139.86 | 119.90 | 130.80 | +6.71 | +5.04% | 1 | 204 | 23.92% |
| CMG250620P02950000 | 2024-05-16 2:15PM EDT | 2025-06-20 | 207.00 | 184.00 | 197.90 | 0.00 | - | 1 | 70 | 24.40% |
| CMG260116P02950000 | 2024-05-16 2:44PM EDT | 2026-01-16 | 267.90 | 244.00 | 262.00 | 0.00 | - | 16 | 10 | 24.03% |
© 2024 Yahoo. Tutti i diritti riservati.