Italia markets closed
Dow Jones
38.493,88 -358,98 (-0,92%) Nasdaq
16.961,81 -58,07 (-0,34%) Nikkei 225
38.556,87 -298,50 (-0,77%) EUR/USD
1,0817 -0,0045 (-0,41%) Bitcoin EUR
62.469,18 -263,37 (-0,42%) CMC Crypto 200
1.451,95 -32,75 (-2,21%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:30PM EDT. Mercato aperto.
Prezzo d'esercizio:3500.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C03500000 | 2024-05-24 3:10PM EDT | 2024-05-31 | 0.40 | 0.05 | 0.90 | 0.00 | - | 15 | 55 | 58.08% |
| CMG240607C03500000 | 2024-05-28 11:27AM EDT | 2024-06-07 | 3.80 | 0.05 | 3.00 | 0.00 | - | 1 | 2 | 41.68% |
| CMG240614C03500000 | 2024-05-29 10:11AM EDT | 2024-06-14 | 1.80 | 0.40 | 3.20 | -2.40 | -57.14% | 5 | 8 | 32.33% |
| CMG240621C03500000 | 2024-05-29 1:08PM EDT | 2024-06-21 | 2.35 | 2.00 | 2.70 | -0.85 | -26.56% | 16 | 232 | 26.41% |
| CMG240628C03500000 | 2024-05-28 2:34PM EDT | 2024-06-28 | 5.80 | 2.80 | 5.00 | 0.00 | - | 2 | 4 | 26.06% |
| CMG240705C03500000 | 2024-05-29 1:13PM EDT | 2024-07-05 | 5.00 | 4.10 | 6.50 | -3.25 | -39.39% | 6 | 3 | 24.85% |
| CMG240719C03500000 | 2024-05-29 1:13PM EDT | 2024-07-19 | 8.90 | 8.90 | 9.50 | -5.50 | -38.19% | 25 | 192 | 23.13% |
| CMG240920C03500000 | 2024-05-29 10:08AM EDT | 2024-09-20 | 63.00 | 50.10 | 55.50 | -3.50 | -5.26% | 3 | 73 | 26.83% |
| CMG241220C03500000 | 2024-05-29 11:14AM EDT | 2024-12-20 | 128.69 | 117.60 | 126.40 | -31.01 | -19.42% | 1 | 14 | 29.23% |
| CMG250117C03500000 | 2024-05-29 12:41PM EDT | 2025-01-17 | 142.20 | 133.20 | 144.70 | -23.30 | -14.08% | 4 | 135 | 29.47% |
| CMG250620C03500000 | 2024-05-23 11:56AM EDT | 2025-06-20 | 296.00 | 244.00 | 260.60 | 0.00 | - | 2 | 119 | 32.46% |
| CMG260116C03500000 | 2024-05-20 3:14PM EDT | 2026-01-16 | 458.00 | 378.00 | 394.00 | 0.00 | - | 7 | 38 | 34.69% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03500000 | 2024-05-22 3:04PM EDT | 2024-06-21 | 335.20 | 406.90 | 419.10 | 0.00 | - | 20 | 10 | 28.44% |
| CMG240719P03500000 | 2024-05-08 1:23PM EDT | 2024-07-19 | 307.41 | 407.30 | 419.40 | 0.00 | - | - | 0 | 19.61% |
| CMG240920P03500000 | 2024-04-25 11:56AM EDT | 2024-09-20 | 448.95 | 367.30 | 384.90 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220P03500000 | 2024-05-20 12:14PM EDT | 2024-12-20 | 358.90 | 446.30 | 463.90 | 0.00 | - | 1 | 4 | 19.09% |
| CMG250117P03500000 | 2024-05-23 11:55AM EDT | 2025-01-17 | 408.87 | 452.50 | 469.60 | 0.00 | - | - | 1 | 18.70% |
| CMG250620P03500000 | 2024-05-23 11:57AM EDT | 2025-06-20 | 466.00 | 498.00 | 517.90 | 0.00 | - | 2 | 5 | 19.22% |
| CMG260116P03500000 | 2024-05-29 9:49AM EDT | 2026-01-16 | 543.90 | 552.00 | 570.00 | +29.27 | +5.69% | 1 | 9 | 19.17% |
© 2024 Yahoo. Tutti i diritti riservati.