Italia markets open in 1 hour 20 minutes
Dow Jones
39.134,76 +299,90 (+0,77%) Nasdaq
17.721,59 -140,64 (-0,79%) Nikkei 225
38.618,79 -14,23 (-0,04%) EUR/USD
1,0723 +0,0016 (+0,15%) Bitcoin EUR
60.220,88 -757,26 (-1,24%) CMC Crypto 200
1.351,52 -31,15 (-2,25%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240726C02000000 | 2024-06-11 9:33AM EDT | 2,000.00 | 1,139.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240726C02800000 | 2024-06-20 12:04PM EDT | 2,800.00 | 477.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240726C03000000 | 2024-06-20 1:29PM EDT | 3,000.00 | 317.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240726C03050000 | 2024-06-11 2:03PM EDT | 3,050.00 | 176.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240726C03100000 | 2024-06-20 3:40PM EDT | 3,100.00 | 224.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CMG240726C03150000 | 2024-06-20 3:28PM EDT | 3,150.00 | 195.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240726C03200000 | 2024-06-20 3:37PM EDT | 3,200.00 | 171.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CMG240726C03220000 | 2024-06-20 3:58PM EDT | 3,220.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.10% |
| CMG240726C03250000 | 2024-06-20 12:55PM EDT | 3,250.00 | 170.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CMG240726C03260000 | 2024-06-20 11:03AM EDT | 3,260.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| CMG240726C03280000 | 2024-06-20 2:20PM EDT | 3,280.00 | 145.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CMG240726C03300000 | 2024-06-20 3:49PM EDT | 3,300.00 | 127.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CMG240726C03350000 | 2024-06-20 3:05PM EDT | 3,350.00 | 107.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240726C03400000 | 2024-06-20 3:49PM EDT | 3,400.00 | 93.57 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| CMG240726C03450000 | 2024-06-20 2:53PM EDT | 3,450.00 | 78.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CMG240726C03500000 | 2024-06-20 2:57PM EDT | 3,500.00 | 67.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMG240726C03550000 | 2024-06-20 3:12PM EDT | 3,550.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMG240726C03600000 | 2024-06-20 3:11PM EDT | 3,600.00 | 49.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMG240726C03650000 | 2024-06-20 11:32AM EDT | 3,650.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240726C03700000 | 2024-06-20 1:48PM EDT | 3,700.00 | 41.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240726C03800000 | 2024-06-18 2:11PM EDT | 3,800.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CMG240726C03900000 | 2024-06-20 10:09AM EDT | 3,900.00 | 40.27 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| CMG240726C03980000 | 2024-06-17 2:37PM EDT | 3,980.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240726C04000000 | 2024-06-20 3:56PM EDT | 4,000.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CMG240726C04100000 | 2024-06-17 12:18PM EDT | 4,100.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240726C04120000 | 2024-06-12 9:32AM EDT | 4,120.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240726C04160000 | 2024-06-12 9:32AM EDT | 4,160.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240726C04200000 | 2024-06-12 9:32AM EDT | 4,200.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240726C04250000 | 2024-06-13 10:26AM EDT | 4,250.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240726C04300000 | 2024-06-17 12:15PM EDT | 4,300.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240726C04350000 | 2024-06-20 12:42PM EDT | 4,350.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMG240726C04400000 | 2024-06-20 11:18AM EDT | 4,400.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240726C04450000 | 2024-06-20 10:17AM EDT | 4,450.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240726C04500000 | 2024-06-20 2:02PM EDT | 4,500.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240726P02150000 | 2024-06-20 11:07AM EDT | 2,150.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMG240726P02200000 | 2024-06-20 3:56PM EDT | 2,200.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CMG240726P02240000 | 2024-06-12 9:33AM EDT | 2,240.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240726P02250000 | 2024-06-20 2:51PM EDT | 2,250.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CMG240726P02300000 | 2024-06-20 11:13AM EDT | 2,300.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CMG240726P02350000 | 2024-06-20 11:17AM EDT | 2,350.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240726P02400000 | 2024-06-20 11:18AM EDT | 2,400.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CMG240726P02420000 | 2024-06-20 11:19AM EDT | 2,420.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240726P02550000 | 2024-06-12 3:26PM EDT | 2,550.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240726P02600000 | 2024-06-20 11:17AM EDT | 2,600.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMG240726P02650000 | 2024-06-18 1:29PM EDT | 2,650.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240726P02750000 | 2024-06-20 3:53PM EDT | 2,750.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CMG240726P02780000 | 2024-06-12 10:56AM EDT | 2,780.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG240726P02800000 | 2024-06-20 3:46PM EDT | 2,800.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240726P02880000 | 2024-06-20 1:24PM EDT | 2,880.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240726P02900000 | 2024-06-20 1:24PM EDT | 2,900.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240726P02950000 | 2024-06-20 12:39PM EDT | 2,950.00 | 55.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240726P03000000 | 2024-06-20 3:36PM EDT | 3,000.00 | 72.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMG240726P03040000 | 2024-06-20 1:43PM EDT | 3,040.00 | 80.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240726P03050000 | 2024-06-20 1:43PM EDT | 3,050.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CMG240726P03100000 | 2024-06-20 12:20PM EDT | 3,100.00 | 96.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240726P03150000 | 2024-06-20 3:16PM EDT | 3,150.00 | 129.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CMG240726P03160000 | 2024-06-20 3:11PM EDT | 3,160.00 | 133.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CMG240726P03180000 | 2024-06-20 3:11PM EDT | 3,180.00 | 142.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| CMG240726P03200000 | 2024-06-20 2:09PM EDT | 3,200.00 | 145.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| CMG240726P03220000 | 2024-06-20 3:17PM EDT | 3,220.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMG240726P03240000 | 2024-06-20 11:55AM EDT | 3,240.00 | 154.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.