Italia markets closed
Dow Jones
38.495,43 -357,43 (-0,92%) Nasdaq
16.961,49 -58,39 (-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:3700.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240531C03700000 | 2024-05-17 2:00PM EDT | 2024-05-31 | 1.28 | 0.05 | 0.50 | 0.00 | - | 2 | 2 | 75.29% |
| CMG240607C03700000 | 2024-05-24 3:18PM EDT | 2024-06-07 | 1.50 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 50.59% |
| CMG240614C03700000 | 2024-05-28 1:26PM EDT | 2024-06-14 | 2.00 | 0.10 | 2.00 | 0.00 | - | 9 | 12 | 40.45% |
| CMG240621C03700000 | 2024-05-29 10:41AM EDT | 2024-06-21 | 0.93 | 0.65 | 2.00 | -0.44 | -32.12% | 4 | 85 | 34.04% |
| CMG240628C03700000 | 2024-05-15 2:29PM EDT | 2024-06-28 | 5.00 | 0.20 | 4.80 | 0.00 | - | - | 2 | 34.57% |
| CMG240705C03700000 | 2024-05-28 3:29PM EDT | 2024-07-05 | 3.00 | 0.05 | 5.50 | 0.00 | - | 1 | 1 | 32.01% |
| CMG240719C03700000 | 2024-05-29 10:21AM EDT | 2024-07-19 | 4.21 | 0.85 | 5.90 | -0.54 | -11.37% | 9 | 42 | 27.73% |
| CMG240920C03700000 | 2024-05-29 11:11AM EDT | 2024-09-20 | 26.95 | 24.40 | 27.50 | -17.00 | -38.68% | 2 | 12 | 26.67% |
| CMG241220C03700000 | 2024-05-09 10:54AM EDT | 2024-12-20 | 116.60 | 72.00 | 78.40 | 0.00 | - | 1 | 24 | 28.35% |
| CMG250117C03700000 | 2024-05-29 10:41AM EDT | 2025-01-17 | 92.60 | 84.80 | 94.00 | -19.40 | -17.32% | 12 | 36 | 28.64% |
| CMG250620C03700000 | 2024-05-28 1:11PM EDT | 2025-06-20 | 215.00 | 182.00 | 194.70 | 0.00 | - | 17 | 118 | 31.37% |
| CMG260116C03700000 | 2024-05-29 9:45AM EDT | 2026-01-16 | 338.00 | 308.20 | 321.70 | -53.92 | -13.76% | 1 | 10 | 33.70% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03700000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 517.60 | 606.80 | 621.00 | 0.00 | - | 10 | 0 | 40.90% |
| CMG240628P03700000 | 2024-05-13 9:30AM EDT | 2024-06-28 | 458.00 | 606.10 | 623.10 | 0.00 | - | 1 | 0 | 38.20% |
| CMG240719P03700000 | 2024-04-15 1:07PM EDT | 2024-07-19 | 737.33 | 527.00 | 545.20 | 0.00 | - | - | 0 | 0.00% |
| CMG241220P03700000 | 2024-05-03 9:35AM EDT | 2024-12-20 | 571.90 | 613.00 | 630.00 | 0.00 | - | 1 | 1 | 17.04% |
| CMG260116P03700000 | 2024-05-01 3:13PM EDT | 2026-01-16 | 662.60 | 686.00 | 704.00 | 0.00 | - | - | 7 | 17.55% |
© 2024 Yahoo. Tutti i diritti riservati.