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
60.995,91 -659,96 (-1,07%)
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:3050.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03050000 | 2024-05-16 2:12PM EDT | 2024-05-24 | 113.00 | 160.00 | 176.00 | +113.00 | - | - | 2 | 39.62% |
| CMG240607C03050000 | 2024-05-17 1:43PM EDT | 2024-06-07 | 148.85 | 171.70 | 187.00 | +148.85 | - | 1 | 0 | 27.40% |
| CMG240621C03050000 | 2024-05-17 12:58PM EDT | 2024-06-21 | 158.52 | 187.20 | 203.00 | -10.12 | -6.00% | 4 | 41 | 26.48% |
| CMG240628C03050000 | 2024-05-16 12:43PM EDT | 2024-06-28 | 168.08 | 199.00 | 214.00 | +168.08 | - | - | 1 | 27.27% |
| CMG240719C03050000 | 2024-05-06 10:24AM EDT | 2024-07-19 | 230.03 | 220.30 | 237.50 | 0.00 | - | 1 | 11 | 27.39% |
| CMG240920C03050000 | 2024-05-15 12:13PM EDT | 2024-09-20 | 298.73 | 305.80 | 323.80 | 0.00 | - | 2 | 12 | 31.92% |
| CMG250117C03050000 | 2024-05-02 9:48AM EDT | 2025-01-17 | 412.73 | 416.60 | 433.90 | 0.00 | - | 2 | 10 | 33.98% |
| CMG250620C03050000 | 2024-04-23 11:38AM EDT | 2025-06-20 | 388.00 | 544.00 | 562.00 | 0.00 | - | 3 | 16 | 36.69% |
| CMG260116C03050000 | 2024-05-09 11:31AM EDT | 2026-01-16 | 679.00 | 676.00 | 696.00 | 0.00 | - | 10 | 24 | 38.26% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03050000 | 2024-05-17 3:22PM EDT | 2024-05-24 | 1.85 | 0.70 | 3.90 | -1.83 | -49.73% | 10 | 13 | 28.43% |
| CMG240531P03050000 | 2024-05-17 3:20PM EDT | 2024-05-31 | 5.00 | 3.20 | 8.40 | -2.70 | -35.06% | 5 | 13 | 23.70% |
| CMG240607P03050000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 8.00 | 5.80 | 9.20 | -3.55 | -30.74% | 3 | 6 | 19.64% |
| CMG240621P03050000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 18.50 | 13.30 | 17.90 | -8.40 | -31.23% | 14 | 104 | 18.87% |
| CMG240628P03050000 | 2024-05-17 10:18AM EDT | 2024-06-28 | 34.55 | 21.00 | 27.70 | +3.93 | +12.83% | 1 | 2 | 20.49% |
| CMG240719P03050000 | 2024-05-13 2:45PM EDT | 2024-07-19 | 43.00 | 33.30 | 40.60 | 0.00 | - | 1 | 14 | 19.86% |
| CMG240920P03050000 | 2024-05-17 10:37AM EDT | 2024-09-20 | 108.39 | 90.50 | 98.30 | -3.91 | -3.48% | 2 | 21 | 22.94% |
| CMG250117P03050000 | 2024-05-07 3:23PM EDT | 2025-01-17 | 167.00 | 151.70 | 163.00 | 0.00 | - | 7 | 18 | 23.13% |
| CMG250620P03050000 | 2024-04-29 2:32PM EDT | 2025-06-20 | 236.40 | 216.10 | 232.00 | 0.00 | - | 10 | 11 | 23.59% |
| CMG260116P03050000 | 2024-05-16 2:14PM EDT | 2026-01-16 | 305.00 | 280.00 | 298.00 | 0.00 | - | 1 | 42 | 23.31% |
© 2024 Yahoo. Tutti i diritti riservati.