Italia markets open in 1 hour 38 minutes
Dow Jones
39.134,76 +299,90 (+0,77%) Nasdaq
17.721,59 -140,64 (-0,79%) Nikkei 225
38.646,90 +13,88 (+0,04%) EUR/USD
1,0723 +0,0016 (+0,15%) Bitcoin EUR
60.176,08 -700,94 (-1,15%) CMC Crypto 200
1.354,63 -28,04 (-2,03%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816C02000000 | 2024-05-29 2:14PM EDT | 2,000.00 | 1,109.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240816C02150000 | 2024-06-03 2:05PM EDT | 2,150.00 | 920.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240816C02500000 | 2024-06-14 11:26AM EDT | 2,500.00 | 782.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240816C02600000 | 2024-06-20 3:59PM EDT | 2,600.00 | 654.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240816C02750000 | 2024-06-20 3:41PM EDT | 2,750.00 | 506.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240816C02800000 | 2024-06-10 2:09PM EDT | 2,800.00 | 402.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240816C02900000 | 2024-06-20 12:15PM EDT | 2,900.00 | 419.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240816C02950000 | 2024-06-20 12:46PM EDT | 2,950.00 | 369.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240816C03000000 | 2024-06-20 3:06PM EDT | 3,000.00 | 310.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240816C03050000 | 2024-06-14 2:00PM EDT | 3,050.00 | 309.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMG240816C03100000 | 2024-06-18 3:47PM EDT | 3,100.00 | 419.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG240816C03150000 | 2024-06-20 12:37PM EDT | 3,150.00 | 235.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG240816C03200000 | 2024-06-20 3:37PM EDT | 3,200.00 | 193.12 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CMG240816C03250000 | 2024-06-20 3:29PM EDT | 3,250.00 | 166.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| CMG240816C03300000 | 2024-06-20 3:37PM EDT | 3,300.00 | 147.73 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| CMG240816C03350000 | 2024-06-20 3:16PM EDT | 3,350.00 | 124.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| CMG240816C03400000 | 2024-06-20 3:52PM EDT | 3,400.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| CMG240816C03450000 | 2024-06-20 3:59PM EDT | 3,450.00 | 101.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CMG240816C03500000 | 2024-06-20 2:51PM EDT | 3,500.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 3.13% |
| CMG240816C03550000 | 2024-06-20 2:33PM EDT | 3,550.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMG240816C03600000 | 2024-06-20 3:29PM EDT | 3,600.00 | 64.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CMG240816C03650000 | 2024-06-20 12:57PM EDT | 3,650.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240816C03700000 | 2024-06-20 1:32PM EDT | 3,700.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CMG240816C03750000 | 2024-06-20 1:20PM EDT | 3,750.00 | 48.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CMG240816C03800000 | 2024-06-20 10:42AM EDT | 3,800.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240816C03850000 | 2024-06-20 11:58AM EDT | 3,850.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMG240816C03900000 | 2024-06-18 1:02PM EDT | 3,900.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240816C03950000 | 2024-06-20 9:57AM EDT | 3,950.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240816C04000000 | 2024-06-20 3:48PM EDT | 4,000.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CMG240816C04050000 | 2024-06-17 10:25AM EDT | 4,050.00 | 28.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240816C04200000 | 2024-06-06 1:03PM EDT | 4,200.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240816C04250000 | 2024-06-20 1:20PM EDT | 4,250.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CMG240816C04300000 | 2024-06-18 2:48PM EDT | 4,300.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240816C04350000 | 2024-06-20 10:35AM EDT | 4,350.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240816C04400000 | 2024-06-20 10:15AM EDT | 4,400.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CMG240816C04450000 | 2024-06-20 9:47AM EDT | 4,450.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240816C04500000 | 2024-06-20 3:36PM EDT | 4,500.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CMG240816C04550000 | 2024-06-20 2:13PM EDT | 4,550.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMG240816C04600000 | 2024-06-20 3:51PM EDT | 4,600.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CMG240816C04650000 | 2024-06-20 11:25AM EDT | 4,650.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240816C04700000 | 2024-06-20 3:26PM EDT | 4,700.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240816C04750000 | 2024-06-20 1:52PM EDT | 4,750.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816P01600000 | 2024-06-20 3:56PM EDT | 1,600.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMG240816P01650000 | 2024-06-14 10:11AM EDT | 1,650.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMG240816P01700000 | 2024-06-06 12:50PM EDT | 1,700.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240816P02000000 | 2024-06-18 10:40AM EDT | 2,000.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240816P02050000 | 2024-06-06 10:24AM EDT | 2,050.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240816P02100000 | 2024-06-13 12:41PM EDT | 2,100.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG240816P02200000 | 2024-06-10 12:25PM EDT | 2,200.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240816P02250000 | 2024-06-17 12:25PM EDT | 2,250.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240816P02300000 | 2024-06-14 9:31AM EDT | 2,300.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240816P02350000 | 2024-06-20 11:02AM EDT | 2,350.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240816P02400000 | 2024-06-20 10:00AM EDT | 2,400.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CMG240816P02450000 | 2024-06-20 11:45AM EDT | 2,450.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMG240816P02500000 | 2024-06-20 2:13PM EDT | 2,500.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240816P02550000 | 2024-06-20 3:17PM EDT | 2,550.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| CMG240816P02600000 | 2024-06-20 9:34AM EDT | 2,600.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240816P02650000 | 2024-06-12 1:13PM EDT | 2,650.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240816P02700000 | 2024-06-20 3:55PM EDT | 2,700.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMG240816P02750000 | 2024-06-20 10:27AM EDT | 2,750.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240816P02800000 | 2024-06-20 2:51PM EDT | 2,800.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMG240816P02850000 | 2024-06-18 11:26AM EDT | 2,850.00 | 23.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240816P02900000 | 2024-06-20 12:33PM EDT | 2,900.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CMG240816P02950000 | 2024-06-20 1:06PM EDT | 2,950.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240816P03000000 | 2024-06-20 2:51PM EDT | 3,000.00 | 83.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CMG240816P03050000 | 2024-06-20 3:51PM EDT | 3,050.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CMG240816P03100000 | 2024-06-20 3:51PM EDT | 3,100.00 | 120.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CMG240816P03150000 | 2024-06-20 3:59PM EDT | 3,150.00 | 137.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CMG240816P03200000 | 2024-06-20 3:59PM EDT | 3,200.00 | 160.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| CMG240816P03250000 | 2024-06-20 1:10PM EDT | 3,250.00 | 186.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CMG240816P03300000 | 2024-06-20 3:59PM EDT | 3,300.00 | 212.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CMG240816P03400000 | 2024-06-20 2:51PM EDT | 3,400.00 | 283.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240816P04700000 | 2024-06-06 1:03PM EDT | 4,700.00 | 1,501.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.