Italia markets open in 1 hour 22 minutes
Dow Jones
39.134,76 +299,90 (+0,77%) Nasdaq
17.721,59 -140,64 (-0,79%) Nikkei 225
38.619,47 -13,55 (-0,04%) EUR/USD
1,0722 +0,0015 (+0,14%) Bitcoin EUR
60.243,59 -748,33 (-1,23%) CMC Crypto 200
1.352,28 -30,38 (-2,20%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C02640000 | 2024-05-31 11:22AM EDT | 2,640.00 | 446.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240712C02700000 | 2024-05-31 11:25AM EDT | 2,700.00 | 395.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240712C03000000 | 2024-06-18 3:52PM EDT | 3,000.00 | 450.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240712C03010000 | 2024-06-12 1:54PM EDT | 3,010.00 | 204.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240712C03040000 | 2024-06-03 12:19PM EDT | 3,040.00 | 101.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMG240712C03045000 | 2024-06-14 3:38PM EDT | 3,045.00 | 251.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240712C03050000 | 2024-06-05 1:41PM EDT | 3,050.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240712C03075000 | 2024-06-05 11:14AM EDT | 3,075.00 | 123.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240712C03085000 | 2024-06-05 11:19AM EDT | 3,085.00 | 116.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240712C03095000 | 2024-06-11 3:06PM EDT | 3,095.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240712C03100000 | 2024-06-14 3:58PM EDT | 3,100.00 | 210.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240712C03110000 | 2024-06-06 12:44PM EDT | 3,110.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240712C03120000 | 2024-06-20 11:49AM EDT | 3,120.00 | 186.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240712C03125000 | 2024-06-10 3:54PM EDT | 3,125.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240712C03130000 | 2024-06-12 11:31AM EDT | 3,130.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240712C03140000 | 2024-06-13 1:09PM EDT | 3,140.00 | 162.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240712C03145000 | 2024-06-13 1:09PM EDT | 3,145.00 | 158.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240712C03150000 | 2024-06-17 11:20AM EDT | 3,150.00 | 242.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240712C03155000 | 2024-06-11 11:07AM EDT | 3,155.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240712C03160000 | 2024-06-20 11:49AM EDT | 3,160.00 | 160.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240712C03165000 | 2024-06-11 11:07AM EDT | 3,165.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240712C03175000 | 2024-06-07 10:52AM EDT | 3,175.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240712C03180000 | 2024-06-04 10:16AM EDT | 3,180.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240712C03190000 | 2024-06-12 3:17PM EDT | 3,190.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240712C03200000 | 2024-06-20 3:01PM EDT | 3,200.00 | 113.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240712C03215000 | 2024-06-13 9:47AM EDT | 3,215.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| CMG240712C03220000 | 2024-06-20 3:18PM EDT | 3,220.00 | 99.59 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.20% |
| CMG240712C03240000 | 2024-06-13 9:35AM EDT | 3,240.00 | 71.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CMG240712C03245000 | 2024-06-17 1:51PM EDT | 3,245.00 | 181.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CMG240712C03250000 | 2024-06-20 2:20PM EDT | 3,250.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| CMG240712C03255000 | 2024-06-14 3:38PM EDT | 3,255.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| CMG240712C03260000 | 2024-06-20 3:25PM EDT | 3,260.00 | 80.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| CMG240712C03280000 | 2024-06-20 3:48PM EDT | 3,280.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CMG240712C03300000 | 2024-06-20 2:26PM EDT | 3,300.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| CMG240712C03320000 | 2024-06-20 3:45PM EDT | 3,320.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CMG240712C03350000 | 2024-06-20 2:32PM EDT | 3,350.00 | 66.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CMG240712C03360000 | 2024-06-20 2:39PM EDT | 3,360.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CMG240712C03380000 | 2024-06-20 11:25AM EDT | 3,380.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CMG240712C03400000 | 2024-06-20 3:19PM EDT | 3,400.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CMG240712C03450000 | 2024-06-20 11:42AM EDT | 3,450.00 | 49.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240712C03460000 | 2024-06-20 3:45PM EDT | 3,460.00 | 37.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240712C03480000 | 2024-06-20 10:24AM EDT | 3,480.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240712C03500000 | 2024-06-20 3:58PM EDT | 3,500.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| CMG240712C03520000 | 2024-06-20 3:54PM EDT | 3,520.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240712C03540000 | 2024-06-20 12:42PM EDT | 3,540.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240712C03560000 | 2024-06-20 3:21PM EDT | 3,560.00 | 25.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240712C03580000 | 2024-06-20 11:44AM EDT | 3,580.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240712C03600000 | 2024-06-20 3:41PM EDT | 3,600.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CMG240712C03620000 | 2024-06-17 11:44AM EDT | 3,620.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240712C03640000 | 2024-06-20 10:58AM EDT | 3,640.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CMG240712C03650000 | 2024-06-20 11:11AM EDT | 3,650.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240712C03700000 | 2024-06-20 3:58PM EDT | 3,700.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240712C03800000 | 2024-06-20 3:21PM EDT | 3,800.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CMG240712C03900000 | 2024-06-20 12:48PM EDT | 3,900.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240712C03980000 | 2024-06-18 1:33PM EDT | 3,980.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240712C04020000 | 2024-06-20 10:52AM EDT | 4,020.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240712C04300000 | 2024-06-20 10:55AM EDT | 4,300.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CMG240712C04400000 | 2024-06-20 2:59PM EDT | 4,400.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240712C04450000 | 2024-06-12 3:53PM EDT | 4,450.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240712C04500000 | 2024-06-20 3:51PM EDT | 4,500.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P02000000 | 2024-06-20 3:17PM EDT | 2,000.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240712P02100000 | 2024-06-10 10:34AM EDT | 2,100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240712P02220000 | 2024-06-11 12:54PM EDT | 2,220.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240712P02230000 | 2024-06-11 12:54PM EDT | 2,230.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240712P02240000 | 2024-06-05 1:41PM EDT | 2,240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240712P02290000 | 2024-06-10 10:41AM EDT | 2,290.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240712P02300000 | 2024-06-20 3:49PM EDT | 2,300.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CMG240712P02330000 | 2024-06-04 9:59AM EDT | 2,330.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240712P02340000 | 2024-06-20 1:59PM EDT | 2,340.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240712P02350000 | 2024-06-14 12:48PM EDT | 2,350.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240712P02360000 | 2024-06-20 10:46AM EDT | 2,360.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240712P02370000 | 2024-06-20 1:41PM EDT | 2,370.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CMG240712P02450000 | 2024-06-05 1:57PM EDT | 2,450.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240712P02460000 | 2024-06-11 12:55PM EDT | 2,460.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240712P02480000 | 2024-06-06 3:48PM EDT | 2,480.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240712P02500000 | 2024-06-20 3:55PM EDT | 2,500.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CMG240712P02530000 | 2024-06-06 3:48PM EDT | 2,530.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240712P02660000 | 2024-06-14 12:26PM EDT | 2,660.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240712P02700000 | 2024-06-20 3:49PM EDT | 2,700.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CMG240712P02750000 | 2024-06-05 11:39AM EDT | 2,750.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CMG240712P02760000 | 2024-06-14 12:26PM EDT | 2,760.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240712P02800000 | 2024-06-06 10:16AM EDT | 2,800.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240712P02850000 | 2024-06-20 2:10PM EDT | 2,850.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMG240712P02860000 | 2024-06-11 3:09PM EDT | 2,860.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG240712P02880000 | 2024-06-13 11:24AM EDT | 2,880.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMG240712P02890000 | 2024-06-13 11:24AM EDT | 2,890.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMG240712P02900000 | 2024-06-20 3:32PM EDT | 2,900.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMG240712P02910000 | 2024-06-12 3:28PM EDT | 2,910.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240712P02920000 | 2024-06-05 11:31AM EDT | 2,920.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240712P02940000 | 2024-06-13 11:21AM EDT | 2,940.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240712P02950000 | 2024-06-20 11:23AM EDT | 2,950.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240712P02970000 | 2024-06-20 10:49AM EDT | 2,970.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CMG240712P02980000 | 2024-06-13 12:09PM EDT | 2,980.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMG240712P03000000 | 2024-06-20 1:04PM EDT | 3,000.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CMG240712P03005000 | 2024-06-17 1:31PM EDT | 3,005.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240712P03010000 | 2024-06-18 10:13AM EDT | 3,010.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CMG240712P03020000 | 2024-06-14 12:49PM EDT | 3,020.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240712P03045000 | 2024-06-12 10:12AM EDT | 3,045.00 | 36.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CMG240712P03050000 | 2024-06-20 3:31PM EDT | 3,050.00 | 45.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG240712P03055000 | 2024-05-30 10:20AM EDT | 3,055.00 | 73.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG240712P03060000 | 2024-06-18 3:54PM EDT | 3,060.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240712P03065000 | 2024-06-20 3:40PM EDT | 3,065.00 | 48.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CMG240712P03070000 | 2024-06-20 10:24AM EDT | 3,070.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240712P03085000 | 2024-06-07 10:58AM EDT | 3,085.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMG240712P03090000 | 2024-06-20 3:40PM EDT | 3,090.00 | 56.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CMG240712P03095000 | 2024-06-11 3:19PM EDT | 3,095.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CMG240712P03100000 | 2024-06-20 3:31PM EDT | 3,100.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CMG240712P03110000 | 2024-06-07 10:03AM EDT | 3,110.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240712P03125000 | 2024-06-20 11:29AM EDT | 3,125.00 | 48.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG240712P03130000 | 2024-06-20 11:29AM EDT | 3,130.00 | 49.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CMG240712P03135000 | 2024-06-17 10:05AM EDT | 3,135.00 | 24.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CMG240712P03140000 | 2024-06-20 12:29PM EDT | 3,140.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG240712P03145000 | 2024-06-14 1:38PM EDT | 3,145.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG240712P03150000 | 2024-06-20 1:12PM EDT | 3,150.00 | 75.13 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| CMG240712P03155000 | 2024-06-13 9:46AM EDT | 3,155.00 | 44.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG240712P03210000 | 2024-06-10 11:27AM EDT | 3,210.00 | 113.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| CMG240712P03220000 | 2024-06-20 11:00AM EDT | 3,220.00 | 78.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240712P03225000 | 2024-06-17 11:24AM EDT | 3,225.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240712P03235000 | 2024-06-18 11:09AM EDT | 3,235.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240712P03260000 | 2024-06-20 11:20AM EDT | 3,260.00 | 98.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CMG240712P03280000 | 2024-06-20 2:48PM EDT | 3,280.00 | 143.95 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CMG240712P03300000 | 2024-06-18 1:44PM EDT | 3,300.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.