Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.913,09 +1.486,41 (+2,59%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02200000 | 2024-04-11 3:24PM EDT | 2,200.00 | 805.91 | 947.50 | 966.00 | 0.00 | - | 13 | 9 | 111.79% |
| CMG240510C02260000 | 2024-04-11 3:24PM EDT | 2,260.00 | 746.64 | 887.90 | 906.00 | 0.00 | - | 13 | 9 | 106.18% |
| CMG240510C02280000 | 2024-04-12 9:45AM EDT | 2,280.00 | 710.65 | 867.00 | 885.60 | 0.00 | - | 1 | 1 | 96.90% |
| CMG240510C02300000 | 2024-04-29 3:50PM EDT | 2,300.00 | 906.40 | 847.00 | 866.00 | 0.00 | - | 6 | 2 | 96.88% |
| CMG240510C02320000 | 2024-04-12 9:45AM EDT | 2,320.00 | 671.20 | 826.30 | 845.20 | 0.00 | - | 1 | 1 | 83.20% |
| CMG240510C02630000 | 2024-04-25 9:33AM EDT | 2,630.00 | 366.90 | 518.00 | 535.70 | 0.00 | - | - | 1 | 61.74% |
| CMG240510C02660000 | 2024-04-25 9:33AM EDT | 2,660.00 | 336.00 | 488.00 | 506.00 | 0.00 | - | - | 1 | 59.24% |
| CMG240510C02700000 | 2024-04-22 9:33AM EDT | 2,700.00 | 224.50 | 448.00 | 465.30 | 0.00 | - | 1 | 1 | 52.81% |
| CMG240510C02740000 | 2024-05-01 1:02PM EDT | 2,740.00 | 390.18 | 408.50 | 426.00 | 0.00 | - | 3 | 1 | 51.43% |
| CMG240510C02750000 | 2024-04-12 2:34PM EDT | 2,750.00 | 262.58 | 398.50 | 416.00 | 0.00 | - | 1 | 1 | 50.29% |
| CMG240510C02800000 | 2024-04-25 1:29PM EDT | 2,800.00 | 321.59 | 348.20 | 366.00 | 0.00 | - | 3 | 3 | 63.71% |
| CMG240510C02810000 | 2024-04-26 1:40PM EDT | 2,810.00 | 383.42 | 339.00 | 357.20 | 0.00 | - | 1 | 1 | 64.01% |
| CMG240510C02840000 | 2024-04-25 12:00PM EDT | 2,840.00 | 247.10 | 308.90 | 326.80 | 0.00 | - | 2 | 1 | 59.03% |
| CMG240510C02845000 | 2024-04-25 12:00PM EDT | 2,845.00 | 242.45 | 304.00 | 321.60 | 0.00 | - | 2 | 1 | 58.01% |
| CMG240510C02850000 | 2024-04-26 10:19AM EDT | 2,850.00 | 312.61 | 298.80 | 317.20 | 0.00 | - | 1 | 2 | 58.09% |
| CMG240510C02870000 | 2024-04-24 9:44AM EDT | 2,870.00 | 148.50 | 279.00 | 297.20 | 0.00 | - | 1 | 2 | 55.12% |
| CMG240510C02880000 | 2024-04-25 12:31PM EDT | 2,880.00 | 214.10 | 268.70 | 287.20 | 0.00 | - | 6 | 4 | 53.63% |
| CMG240510C02890000 | 2024-05-02 9:56AM EDT | 2,890.00 | 268.83 | 259.10 | 276.70 | 0.00 | - | 2 | 4 | 51.51% |
| CMG240510C02895000 | 2024-04-23 10:15AM EDT | 2,895.00 | 118.20 | 254.00 | 272.00 | 0.00 | - | 1 | 1 | 51.14% |
| CMG240510C02900000 | 2024-05-02 9:56AM EDT | 2,900.00 | 258.93 | 249.10 | 267.60 | 0.00 | - | 2 | 8 | 51.14% |
| CMG240510C02905000 | 2024-04-25 1:48PM EDT | 2,905.00 | 235.00 | 244.00 | 261.60 | 0.00 | - | 1 | 6 | 49.15% |
| CMG240510C02910000 | 2024-04-25 10:20AM EDT | 2,910.00 | 114.10 | 239.20 | 257.30 | 0.00 | - | 6 | 4 | 49.27% |
| CMG240510C02915000 | 2024-04-18 1:35PM EDT | 2,915.00 | 109.00 | 234.00 | 251.40 | 0.00 | - | 2 | 1 | 47.42% |
| CMG240510C02920000 | 2024-04-29 3:54PM EDT | 2,920.00 | 296.31 | 228.90 | 247.10 | 0.00 | - | 2 | 2 | 47.52% |
| CMG240510C02925000 | 2024-04-26 3:33PM EDT | 2,925.00 | 275.62 | 224.00 | 241.60 | 0.00 | - | 1 | 1 | 46.17% |
| CMG240510C02930000 | 2024-04-25 2:09PM EDT | 2,930.00 | 221.96 | 221.00 | 236.00 | 0.00 | - | 2 | 15 | 44.70% |
| CMG240510C02935000 | 2024-05-02 2:42PM EDT | 2,935.00 | 207.68 | 214.10 | 231.30 | 0.00 | - | 1 | 10 | 44.31% |
| CMG240510C02940000 | 2024-05-02 2:42PM EDT | 2,940.00 | 202.88 | 210.00 | 227.30 | 0.00 | - | 1 | 11 | 44.73% |
| CMG240510C02945000 | 2024-04-25 2:11PM EDT | 2,945.00 | 204.45 | 204.30 | 221.60 | 0.00 | - | - | 6 | 43.16% |
| CMG240510C02950000 | 2024-04-26 1:43PM EDT | 2,950.00 | 246.28 | 200.10 | 216.00 | 0.00 | - | 1 | 1 | 41.72% |
| CMG240510C02952500 | 2024-04-25 9:41AM EDT | 2,952.50 | 104.00 | 198.00 | 213.00 | 0.00 | - | - | 1 | 40.75% |
| CMG240510C02955000 | 2024-05-01 2:56PM EDT | 2,955.00 | 206.00 | 195.60 | 211.00 | 0.00 | - | 1 | 6 | 40.97% |
| CMG240510C02960000 | 2024-04-25 12:40PM EDT | 2,960.00 | 141.00 | 190.00 | 205.30 | 0.00 | - | 1 | 1 | 39.40% |
| CMG240510C02965000 | 2024-04-25 9:35AM EDT | 2,965.00 | 71.20 | 186.00 | 201.00 | 0.00 | - | 1 | 1 | 39.46% |
| CMG240510C02970000 | 2024-04-24 3:28PM EDT | 2,970.00 | 87.70 | 181.00 | 195.70 | 0.00 | - | 1 | 11 | 38.37% |
| CMG240510C02980000 | 2024-04-25 1:46PM EDT | 2,980.00 | 164.07 | 171.00 | 186.00 | 0.00 | - | 1 | 2 | 37.19% |
| CMG240510C02985000 | 2024-04-19 3:11PM EDT | 2,985.00 | 58.49 | 166.00 | 181.00 | 0.00 | - | 4 | 1 | 36.43% |
| CMG240510C02990000 | 2024-05-01 11:44AM EDT | 2,990.00 | 164.79 | 161.00 | 176.80 | 0.00 | - | 1 | 4 | 36.51% |
| CMG240510C02995000 | 2024-05-02 11:55AM EDT | 2,995.00 | 147.17 | 156.00 | 171.00 | 0.00 | - | 2 | 7 | 34.90% |
| CMG240510C03000000 | 2024-05-03 10:14AM EDT | 3,000.00 | 159.54 | 151.00 | 166.80 | +17.51 | +12.33% | 1 | 13 | 34.95% |
| CMG240510C03005000 | 2024-05-03 11:28AM EDT | 3,005.00 | 162.00 | 146.00 | 162.00 | +34.05 | +26.61% | 1 | 4 | 34.37% |
| CMG240510C03010000 | 2024-05-02 10:10AM EDT | 3,010.00 | 132.71 | 141.70 | 157.00 | 0.00 | - | 3 | 6 | 33.58% |
| CMG240510C03015000 | 2024-04-25 11:51AM EDT | 3,015.00 | 91.40 | 136.00 | 152.00 | 0.00 | - | 7 | 6 | 32.79% |
| CMG240510C03020000 | 2024-04-30 3:14PM EDT | 3,020.00 | 158.68 | 132.30 | 148.30 | 0.00 | - | 1 | 4 | 33.21% |
| CMG240510C03040000 | 2024-04-30 3:14PM EDT | 3,040.00 | 140.49 | 113.10 | 129.00 | 0.00 | - | 1 | 7 | 30.53% |
| CMG240510C03050000 | 2024-05-02 1:51PM EDT | 3,050.00 | 96.44 | 104.00 | 119.00 | 0.00 | - | 2 | 0 | 28.84% |
| CMG240510C03060000 | 2024-05-02 1:51PM EDT | 3,060.00 | 87.47 | 98.00 | 107.00 | 0.00 | - | 2 | 7 | 25.47% |
| CMG240510C03080000 | 2024-05-02 12:11PM EDT | 3,080.00 | 69.15 | 80.00 | 89.00 | 0.00 | - | 7 | 10 | 23.61% |
| CMG240510C03085000 | 2024-05-02 11:43AM EDT | 3,085.00 | 69.72 | 75.00 | 85.00 | 0.00 | - | 2 | 2 | 23.46% |
| CMG240510C03100000 | 2024-05-03 10:55AM EDT | 3,100.00 | 74.00 | 63.50 | 73.00 | +12.00 | +19.35% | 3 | 7 | 22.71% |
| CMG240510C03120000 | 2024-05-03 3:57PM EDT | 3,120.00 | 52.00 | 48.40 | 58.00 | -1.00 | -1.89% | 7 | 18 | 21.75% |
| CMG240510C03140000 | 2024-05-03 3:52PM EDT | 3,140.00 | 41.00 | 35.00 | 43.60 | +4.00 | +10.81% | 14 | 20 | 20.34% |
| CMG240510C03160000 | 2024-05-03 3:59PM EDT | 3,160.00 | 27.80 | 27.20 | 30.20 | -1.80 | -6.08% | 31 | 30 | 18.60% |
| CMG240510C03180000 | 2024-05-03 3:53PM EDT | 3,180.00 | 21.93 | 17.50 | 23.60 | +5.19 | +31.00% | 17 | 24 | 19.73% |
| CMG240510C03200000 | 2024-05-03 3:58PM EDT | 3,200.00 | 13.36 | 9.20 | 17.20 | -0.44 | -3.19% | 27 | 58 | 19.99% |
| CMG240510C03220000 | 2024-05-03 3:58PM EDT | 3,220.00 | 8.33 | 5.70 | 11.10 | -1.29 | -13.41% | 20 | 20 | 19.37% |
| CMG240510C03240000 | 2024-05-03 3:37PM EDT | 3,240.00 | 8.11 | 4.60 | 6.00 | +1.71 | +26.72% | 16 | 24 | 18.10% |
| CMG240510C03250000 | 2024-05-03 3:45PM EDT | 3,250.00 | 7.88 | 3.50 | 6.10 | +1.98 | +33.56% | 23 | 62 | 19.60% |
| CMG240510C03260000 | 2024-05-03 2:42PM EDT | 3,260.00 | 4.90 | 2.90 | 6.70 | +1.00 | +25.64% | 8 | 11 | 21.59% |
| CMG240510C03280000 | 2024-05-03 11:54AM EDT | 3,280.00 | 5.20 | 0.50 | 2.45 | +1.45 | +38.67% | 7 | 31 | 18.67% |
| CMG240510C03300000 | 2024-05-03 3:21PM EDT | 3,300.00 | 1.91 | 0.65 | 1.75 | -0.49 | -20.42% | 17 | 111 | 19.48% |
| CMG240510C03320000 | 2024-05-03 11:50AM EDT | 3,320.00 | 2.10 | 0.10 | 1.40 | +0.33 | +18.64% | 1 | 17 | 20.66% |
| CMG240510C03340000 | 2024-05-02 12:16PM EDT | 3,340.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 1 | 3 | 21.53% |
| CMG240510C03350000 | 2024-05-03 3:45PM EDT | 3,350.00 | 1.94 | 0.50 | 1.15 | +0.84 | +76.36% | 13 | 35 | 22.80% |
| CMG240510C03360000 | 2024-04-25 3:10PM EDT | 3,360.00 | 4.80 | 0.25 | 3.30 | 0.00 | - | - | 1 | 29.00% |
| CMG240510C03380000 | 2024-05-02 12:16PM EDT | 3,380.00 | 0.49 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 24.82% |
| CMG240510C03400000 | 2024-05-03 3:52PM EDT | 3,400.00 | 0.55 | 0.50 | 0.75 | +0.10 | +22.22% | 68 | 9 | 25.66% |
| CMG240510C03440000 | 2024-05-01 3:27PM EDT | 3,440.00 | 0.47 | 0.15 | 2.20 | 0.00 | - | 1 | 3 | 34.49% |
| CMG240510C03450000 | 2024-05-03 2:40PM EDT | 3,450.00 | 0.35 | 0.00 | 2.65 | -0.06 | -14.63% | 1 | 2 | 36.65% |
| CMG240510C03500000 | 2024-04-30 11:41AM EDT | 3,500.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 10 | 37 | 32.15% |
| CMG240510C03580000 | 2024-05-01 12:35PM EDT | 3,580.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 39.04% |
| CMG240510C03860000 | 2024-05-03 11:20AM EDT | 3,860.00 | 0.10 | 0.00 | 0.10 | -0.03 | -23.08% | 5 | 11 | 49.02% |
| CMG240510C03880000 | 2024-05-03 12:54PM EDT | 3,880.00 | 0.10 | 0.00 | 0.05 | -0.10 | -50.00% | 49 | 70 | 47.27% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P01800000 | 2024-05-03 1:28PM EDT | 1,800.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 2 | 2 | 116.41% |
| CMG240510P01820000 | 2024-04-02 9:47AM EDT | 1,820.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240510P01840000 | 2024-04-15 9:46AM EDT | 1,840.00 | 1.27 | 0.00 | 2.30 | 0.00 | - | 14 | 13 | 157.67% |
| CMG240510P01880000 | 2024-04-22 3:22PM EDT | 1,880.00 | 0.39 | 0.00 | 2.00 | 0.00 | - | 40 | 25 | 149.46% |
| CMG240510P01900000 | 2024-04-02 9:37AM EDT | 1,900.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CMG240510P02000000 | 2024-04-15 9:50AM EDT | 2,000.00 | 1.64 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 123.34% |
| CMG240510P02020000 | 2024-04-02 11:38AM EDT | 2,020.00 | 1.03 | 0.00 | 2.00 | 0.00 | - | - | 1 | 130.42% |
| CMG240510P02100000 | 2024-04-30 12:10PM EDT | 2,100.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 1 | 11 | 122.07% |
| CMG240510P02160000 | 2024-04-30 12:08PM EDT | 2,160.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 8 | 112.50% |
| CMG240510P02170000 | 2024-04-29 11:10AM EDT | 2,170.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 4 | 44 | 113.16% |
| CMG240510P02180000 | 2024-05-02 9:43AM EDT | 2,180.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 9 | 20 | 108.30% |
| CMG240510P02200000 | 2024-04-04 2:26PM EDT | 2,200.00 | 3.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 107.57% |
| CMG240510P02250000 | 2024-05-02 9:43AM EDT | 2,250.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 10 | 11 | 101.51% |
| CMG240510P02260000 | 2024-04-16 9:33AM EDT | 2,260.00 | 2.80 | 0.00 | 2.00 | 0.00 | - | - | 1 | 100.32% |
| CMG240510P02300000 | 2024-05-01 1:06PM EDT | 2,300.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 50 | 50 | 95.56% |
| CMG240510P02350000 | 2024-04-22 2:22PM EDT | 2,350.00 | 3.25 | 0.00 | 2.00 | 0.00 | - | 10 | 22 | 89.72% |
| CMG240510P02380000 | 2024-04-26 3:41PM EDT | 2,380.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 86.26% |
| CMG240510P02390000 | 2024-04-19 3:32PM EDT | 2,390.00 | 5.75 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 85.11% |
| CMG240510P02420000 | 2024-04-10 3:58PM EDT | 2,420.00 | 5.50 | 0.00 | 2.00 | 0.00 | - | - | 40 | 81.69% |
| CMG240510P02470000 | 2024-05-03 3:57PM EDT | 2,470.00 | 0.05 | 0.00 | 1.70 | -0.20 | -80.00% | 2 | 47 | 74.54% |
| CMG240510P02490000 | 2024-04-26 12:47PM EDT | 2,490.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 69.70% |
| CMG240510P02510000 | 2024-04-23 12:37PM EDT | 2,510.00 | 7.20 | 0.00 | 1.90 | 0.00 | - | 61 | 46 | 71.14% |
| CMG240510P02530000 | 2024-04-29 1:20PM EDT | 2,530.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 59.18% |
| CMG240510P02540000 | 2024-04-24 11:03AM EDT | 2,540.00 | 6.70 | 0.00 | 0.55 | 0.00 | - | - | 4 | 58.81% |
| CMG240510P02550000 | 2024-04-24 10:38AM EDT | 2,550.00 | 7.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 57.28% |
| CMG240510P02560000 | 2024-04-24 12:35PM EDT | 2,560.00 | 8.50 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 56.32% |
| CMG240510P02570000 | 2024-05-02 1:17PM EDT | 2,570.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 55.37% |
| CMG240510P02600000 | 2024-05-01 10:31AM EDT | 2,600.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 52.54% |
| CMG240510P02620000 | 2024-04-25 10:30AM EDT | 2,620.00 | 1.00 | 0.00 | 0.65 | 0.00 | - | - | 1 | 52.08% |
| CMG240510P02630000 | 2024-04-26 3:15PM EDT | 2,630.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 51.12% |
| CMG240510P02640000 | 2024-04-25 3:55PM EDT | 2,640.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 13 | 64.69% |
| CMG240510P02650000 | 2024-04-25 1:53PM EDT | 2,650.00 | 0.54 | 0.00 | 0.55 | 0.00 | - | - | 1 | 52.27% |
| CMG240510P02670000 | 2024-05-02 9:36AM EDT | 2,670.00 | 1.10 | 0.00 | 0.70 | 0.00 | - | 12 | 13 | 51.79% |
| CMG240510P02700000 | 2024-05-02 9:37AM EDT | 2,700.00 | 1.22 | 0.00 | 0.65 | 0.00 | - | 2 | 327 | 48.27% |
| CMG240510P02710000 | 2024-05-01 10:38AM EDT | 2,710.00 | 1.40 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 51.48% |
| CMG240510P02720000 | 2024-04-24 3:04PM EDT | 2,720.00 | 24.10 | 0.00 | 0.65 | 0.00 | - | - | 1 | 46.24% |
| CMG240510P02730000 | 2024-04-22 1:58PM EDT | 2,730.00 | 40.92 | 0.00 | 0.65 | 0.00 | - | - | 1 | 45.24% |
| CMG240510P02735000 | 2024-04-25 9:33AM EDT | 2,735.00 | 3.87 | 0.00 | 0.65 | 0.00 | - | - | 11 | 44.73% |
| CMG240510P02740000 | 2024-05-02 9:36AM EDT | 2,740.00 | 1.85 | 0.00 | 1.45 | 0.00 | - | 6 | 12 | 49.46% |
| CMG240510P02750000 | 2024-05-02 1:11PM EDT | 2,750.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 44.04% |
| CMG240510P02760000 | 2024-05-03 3:55PM EDT | 2,760.00 | 0.30 | 0.00 | 0.70 | -5.07 | -94.41% | 6 | 2 | 42.63% |
| CMG240510P02765000 | 2024-04-26 11:24AM EDT | 2,765.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 42.88% |
| CMG240510P02770000 | 2024-04-10 2:15PM EDT | 2,770.00 | 46.78 | 0.00 | 0.75 | 0.00 | - | - | 0 | 41.99% |
| CMG240510P02780000 | 2024-04-29 11:49AM EDT | 2,780.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 2 | 4 | 49.61% |
| CMG240510P02790000 | 2024-04-25 11:02AM EDT | 2,790.00 | 5.68 | 0.00 | 2.60 | 0.00 | - | 2 | 7 | 48.43% |
| CMG240510P02800000 | 2024-04-30 12:20PM EDT | 2,800.00 | 0.65 | 0.00 | 2.60 | 0.00 | - | 2 | 33 | 47.25% |
| CMG240510P02810000 | 2024-04-25 9:38AM EDT | 2,810.00 | 9.20 | 0.15 | 2.65 | 0.00 | - | 1 | 3 | 46.23% |
| CMG240510P02820000 | 2024-04-15 12:38PM EDT | 2,820.00 | 57.20 | 0.00 | 2.70 | 0.00 | - | - | 2 | 45.21% |
| CMG240510P02830000 | 2024-04-19 9:38AM EDT | 2,830.00 | 82.50 | 0.00 | 2.70 | 0.00 | - | 1 | 5 | 44.03% |
| CMG240510P02835000 | 2024-04-23 11:10AM EDT | 2,835.00 | 65.80 | 0.00 | 2.50 | 0.00 | - | 1 | 4 | 42.84% |
| CMG240510P02840000 | 2024-04-26 3:39PM EDT | 2,840.00 | 1.97 | 0.00 | 2.75 | 0.00 | - | 5 | 5 | 42.99% |
| CMG240510P02845000 | 2024-04-25 3:34PM EDT | 2,845.00 | 2.67 | 0.00 | 2.80 | 0.00 | - | 3 | 2 | 42.54% |
| CMG240510P02850000 | 2024-05-03 11:21AM EDT | 2,850.00 | 0.75 | 0.00 | 0.95 | -1.06 | -58.56% | 1 | 2 | 35.06% |
| CMG240510P02855000 | 2024-05-03 11:20AM EDT | 2,855.00 | 1.37 | 0.00 | 1.25 | -0.40 | -22.60% | 1 | 7 | 36.01% |
| CMG240510P02860000 | 2024-04-16 2:26PM EDT | 2,860.00 | 80.00 | 0.00 | 2.85 | 0.00 | - | 1 | 3 | 40.89% |
| CMG240510P02865000 | 2024-04-02 10:13AM EDT | 2,865.00 | 112.00 | 0.05 | 3.00 | 0.00 | - | - | 1 | 40.69% |
| CMG240510P02870000 | 2024-04-26 3:39PM EDT | 2,870.00 | 2.37 | 0.00 | 2.90 | 0.00 | - | 5 | 7 | 39.83% |
| CMG240510P02875000 | 2024-04-12 1:35PM EDT | 2,875.00 | 83.20 | 0.00 | 2.90 | 0.00 | - | 2 | 2 | 39.23% |
| CMG240510P02880000 | 2024-05-02 10:02AM EDT | 2,880.00 | 1.57 | 0.00 | 2.95 | 0.00 | - | 3 | 3 | 38.76% |
| CMG240510P02885000 | 2024-04-26 3:58PM EDT | 2,885.00 | 2.57 | 0.20 | 2.95 | 0.00 | - | 1 | 0 | 38.16% |
| CMG240510P02890000 | 2024-05-02 9:56AM EDT | 2,890.00 | 1.50 | 0.00 | 3.00 | 0.00 | - | 3 | 4 | 37.68% |
| CMG240510P02895000 | 2024-04-26 10:57AM EDT | 2,895.00 | 2.91 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 37.32% |
| CMG240510P02900000 | 2024-05-03 11:49AM EDT | 2,900.00 | 0.80 | 0.00 | 1.50 | -0.50 | -38.46% | 19 | 326 | 32.13% |
| CMG240510P02905000 | 2024-04-25 11:34AM EDT | 2,905.00 | 15.72 | 0.20 | 3.00 | 0.00 | - | 3 | 4 | 35.88% |
| CMG240510P02910000 | 2024-05-01 1:22PM EDT | 2,910.00 | 2.10 | 0.00 | 3.10 | 0.00 | - | 1 | 7 | 35.50% |
| CMG240510P02915000 | 2024-04-25 11:56AM EDT | 2,915.00 | 11.60 | 0.25 | 3.10 | 0.00 | - | - | 4 | 34.90% |
| CMG240510P02920000 | 2024-05-02 9:49AM EDT | 2,920.00 | 1.70 | 0.25 | 3.40 | 0.00 | - | 1 | 1 | 34.95% |
| CMG240510P02925000 | 2024-04-25 11:38AM EDT | 2,925.00 | 17.40 | 0.25 | 3.50 | 0.00 | - | 1 | 2 | 34.55% |
| CMG240510P02935000 | 2024-05-03 11:41AM EDT | 2,935.00 | 1.02 | 0.30 | 3.60 | -7.78 | -88.41% | 51 | 3 | 33.51% |
| CMG240510P02937500 | 2024-05-03 3:48PM EDT | 2,937.50 | 1.15 | 0.30 | 3.60 | -19.70 | -94.48% | 1 | 0 | 33.19% |
| CMG240510P02940000 | 2024-05-02 1:03PM EDT | 2,940.00 | 2.25 | 0.00 | 3.30 | 0.00 | - | 5 | 4 | 32.27% |
| CMG240510P02945000 | 2024-04-30 9:37AM EDT | 2,945.00 | 1.74 | 0.35 | 3.40 | 0.00 | - | 1 | 4 | 31.86% |
| CMG240510P02950000 | 2024-05-03 3:32PM EDT | 2,950.00 | 1.00 | 0.40 | 3.80 | -1.30 | -56.52% | 4 | 15 | 32.01% |
| CMG240510P02960000 | 2024-05-02 1:21PM EDT | 2,960.00 | 2.65 | 0.45 | 3.20 | 0.00 | - | 2 | 7 | 29.60% |
| CMG240510P02965000 | 2024-05-02 1:28PM EDT | 2,965.00 | 3.10 | 0.45 | 3.60 | 0.00 | - | 1 | 1 | 29.74% |
| CMG240510P02970000 | 2024-05-03 3:16PM EDT | 2,970.00 | 1.15 | 0.50 | 4.10 | -1.65 | -58.93% | 11 | 1 | 29.99% |
| CMG240510P02980000 | 2024-05-03 2:05PM EDT | 2,980.00 | 1.37 | 0.55 | 4.30 | -2.53 | -64.87% | 1 | 15 | 29.03% |
| CMG240510P02985000 | 2024-05-03 3:21PM EDT | 2,985.00 | 1.55 | 1.25 | 2.40 | -2.35 | -60.26% | 13 | 11 | 24.89% |
| CMG240510P02990000 | 2024-05-03 3:21PM EDT | 2,990.00 | 1.65 | 0.75 | 3.90 | -3.45 | -67.65% | 2 | 11 | 27.08% |
| CMG240510P02995000 | 2024-05-03 2:50PM EDT | 2,995.00 | 1.60 | 1.05 | 3.20 | -2.36 | -59.60% | 2 | 10 | 25.23% |
| CMG240510P03000000 | 2024-05-03 3:53PM EDT | 3,000.00 | 1.80 | 1.45 | 3.00 | -2.80 | -60.87% | 21 | 66 | 24.25% |
| CMG240510P03005000 | 2024-05-03 12:54PM EDT | 3,005.00 | 1.85 | 1.20 | 2.70 | -3.50 | -65.42% | 8 | 21 | 23.07% |
| CMG240510P03010000 | 2024-05-03 3:37PM EDT | 3,010.00 | 1.90 | 1.60 | 6.30 | -3.85 | -66.96% | 1 | 10 | 27.78% |
| CMG240510P03015000 | 2024-05-03 1:07PM EDT | 3,015.00 | 2.70 | 1.40 | 3.60 | -4.38 | -61.86% | 7 | 4 | 23.35% |
| CMG240510P03020000 | 2024-05-02 11:23AM EDT | 3,020.00 | 6.20 | 1.65 | 4.40 | 0.00 | - | 2 | 11 | 23.89% |
| CMG240510P03025000 | 2024-05-03 3:46PM EDT | 3,025.00 | 2.10 | 1.85 | 5.70 | -5.40 | -72.00% | 8 | 7 | 24.91% |
| CMG240510P03030000 | 2024-05-03 9:36AM EDT | 3,030.00 | 3.25 | 2.15 | 3.60 | -3.85 | -54.23% | 16 | 7 | 21.40% |
| CMG240510P03035000 | 2024-05-03 10:47AM EDT | 3,035.00 | 3.60 | 2.30 | 3.90 | -3.30 | -47.83% | 10 | 4 | 21.17% |
| CMG240510P03040000 | 2024-05-03 3:58PM EDT | 3,040.00 | 3.10 | 2.40 | 4.10 | -5.61 | -64.41% | 13 | 13 | 20.77% |
| CMG240510P03050000 | 2024-05-03 3:49PM EDT | 3,050.00 | 3.60 | 2.20 | 4.50 | -6.00 | -62.50% | 42 | 11 | 19.92% |
| CMG240510P03055000 | 2024-05-03 3:59PM EDT | 3,055.00 | 4.20 | 1.10 | 8.30 | -15.80 | -79.00% | 5 | 1 | 23.29% |
| CMG240510P03060000 | 2024-05-03 3:41PM EDT | 3,060.00 | 3.74 | 1.40 | 5.90 | -7.76 | -67.48% | 74 | 22 | 20.10% |
| CMG240510P03075000 | 2024-05-03 3:58PM EDT | 3,075.00 | 6.35 | 1.70 | 8.30 | -11.85 | -65.11% | 25 | 11 | 20.11% |
| CMG240510P03080000 | 2024-05-03 11:55AM EDT | 3,080.00 | 6.80 | 2.30 | 7.70 | -9.48 | -58.23% | 3 | 28 | 18.77% |
| CMG240510P03100000 | 2024-05-03 3:59PM EDT | 3,100.00 | 10.00 | 8.40 | 11.30 | -9.54 | -48.82% | 86 | 34 | 18.26% |
| CMG240510P03120000 | 2024-05-03 3:39PM EDT | 3,120.00 | 11.20 | 12.90 | 16.80 | -14.80 | -56.92% | 36 | 36 | 18.10% |
| CMG240510P03140000 | 2024-05-03 3:49PM EDT | 3,140.00 | 18.40 | 19.20 | 26.10 | -16.18 | -46.79% | 39 | 33 | 19.11% |
| CMG240510P03160000 | 2024-05-03 3:58PM EDT | 3,160.00 | 30.80 | 27.00 | 33.80 | -12.87 | -29.47% | 14 | 30 | 18.02% |
| CMG240510P03180000 | 2024-05-02 1:50PM EDT | 3,180.00 | 62.90 | 38.00 | 47.00 | 0.00 | - | 3 | 23 | 19.00% |
| CMG240510P03200000 | 2024-05-03 3:01PM EDT | 3,200.00 | 48.41 | 51.00 | 61.00 | -20.90 | -30.15% | 3 | 15 | 19.46% |
| CMG240510P03260000 | 2024-05-01 10:11AM EDT | 3,260.00 | 145.00 | 102.00 | 113.70 | 0.00 | - | 1 | 1 | 23.90% |
| CMG240510P03280000 | 2024-05-01 11:57AM EDT | 3,280.00 | 156.00 | 121.00 | 131.80 | 0.00 | - | 1 | 1 | 24.81% |
| CMG240510P03300000 | 2024-05-01 2:43PM EDT | 3,300.00 | 153.00 | 138.00 | 151.70 | 0.00 | - | 1 | 0 | 27.34% |
| CMG240510P03420000 | 2024-04-26 3:41PM EDT | 3,420.00 | 235.85 | 258.00 | 273.10 | 0.00 | - | 6 | 0 | 43.72% |
| CMG240510P03560000 | 2024-04-26 3:41PM EDT | 3,560.00 | 375.14 | 398.00 | 412.80 | 0.00 | - | 6 | 0 | 58.56% |
© 2024 Yahoo. Tutti i diritti riservati.