Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.929,86 -187,14 (-0,31%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260618C01540000 | 2024-06-04 12:16PM EDT | 1,540.00 | 1,707.00 | 1,852.00 | 1,864.00 | 0.00 | - | 1 | 1 | 59.69% |
| CMG260618C02300000 | 2024-05-31 11:36AM EDT | 2,300.00 | 1,124.60 | 1,248.00 | 1,266.00 | 0.00 | - | 1 | 1 | 47.82% |
| CMG260618C02700000 | 2024-06-10 1:00PM EDT | 2,700.00 | 924.00 | 984.00 | 1,004.00 | 0.00 | - | - | 5 | 44.10% |
| CMG260618C02800000 | 2024-06-14 3:44PM EDT | 2,800.00 | 962.00 | 924.00 | 944.00 | 0.00 | - | 10 | 0 | 43.31% |
| CMG260618C03125000 | 2024-05-24 1:40PM EDT | 3,125.00 | 698.19 | 746.00 | 766.00 | 0.00 | - | 25 | 25 | 41.09% |
| CMG260618C03130000 | 2024-05-24 1:40PM EDT | 3,130.00 | 695.81 | 744.00 | 764.00 | 0.00 | - | 25 | 25 | 41.09% |
| CMG260618C03150000 | 2024-06-12 3:09PM EDT | 3,150.00 | 687.14 | 734.00 | 754.00 | 0.00 | - | 40 | 80 | 40.98% |
| CMG260618C03155000 | 2024-06-12 3:09PM EDT | 3,155.00 | 685.00 | 732.00 | 750.00 | 0.00 | - | 40 | 80 | 40.86% |
| CMG260618C03200000 | 2024-06-07 9:37AM EDT | 3,200.00 | 707.00 | 710.00 | 728.00 | 0.00 | - | 2 | 4 | 40.61% |
| CMG260618C03215000 | 2024-06-21 9:48AM EDT | 3,215.00 | 718.00 | 702.00 | 722.00 | +718.00 | - | 4 | 0 | 40.60% |
| CMG260618C03220000 | 2024-06-11 1:32PM EDT | 3,220.00 | 602.00 | 700.00 | 718.00 | 0.00 | - | - | 1 | 40.48% |
| CMG260618C03225000 | 2024-06-07 9:49AM EDT | 3,225.00 | 700.00 | 698.00 | 716.00 | 0.00 | - | 1 | 1 | 40.48% |
| CMG260618C03300000 | 2024-06-17 2:58PM EDT | 3,300.00 | 772.00 | 662.00 | 680.00 | +772.00 | - | - | 1 | 40.04% |
| CMG260618C03400000 | 2024-06-17 12:18PM EDT | 3,400.00 | 717.50 | 616.00 | 636.00 | 0.00 | - | 10 | 8 | 39.59% |
| CMG260618C03500000 | 2024-06-13 10:54AM EDT | 3,500.00 | 580.26 | 572.00 | 592.00 | 0.00 | - | 2 | 0 | 39.04% |
| CMG260618C03600000 | 2024-06-21 3:33PM EDT | 3,600.00 | 539.54 | 532.00 | 550.00 | +539.54 | - | 1 | 1 | 38.51% |
| CMG260618C03800000 | 2024-06-18 12:15PM EDT | 3,800.00 | 595.75 | 454.00 | 474.00 | 0.00 | - | 4 | 4 | 37.59% |
| CMG260618C04600000 | 2024-06-03 11:38AM EDT | 4,600.00 | 164.50 | 230.00 | 248.00 | 0.00 | - | 1 | 1 | 34.63% |
| CMG260618C04700000 | 2024-06-03 11:38AM EDT | 4,700.00 | 146.50 | 210.00 | 228.00 | 0.00 | - | 1 | 2 | 34.37% |
| CMG260618C04800000 | 2024-06-12 1:08PM EDT | 4,800.00 | 169.00 | 190.00 | 210.00 | 0.00 | - | 1 | 4 | 34.15% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260618P01540000 | 2024-06-20 3:59PM EDT | 1,540.00 | 31.00 | 24.00 | 35.00 | +31.00 | - | - | 2 | 35.66% |
| CMG260618P01600000 | 2024-06-07 3:11PM EDT | 1,600.00 | 27.00 | 27.50 | 40.00 | 0.00 | - | 1 | 1 | 35.18% |
| CMG260618P01700000 | 2024-06-20 11:25AM EDT | 1,700.00 | 37.00 | 36.00 | 47.50 | +37.00 | - | - | 1 | 34.05% |
| CMG260618P01820000 | 2024-05-24 10:11AM EDT | 1,820.00 | 46.50 | 46.00 | 60.00 | 0.00 | - | 1 | 1 | 33.08% |
| CMG260618P01920000 | 2024-06-18 9:57AM EDT | 1,920.00 | 46.75 | 56.00 | 72.00 | +46.75 | - | - | 1 | 32.30% |
| CMG260618P02000000 | 2024-06-21 9:43AM EDT | 2,000.00 | 74.80 | 71.00 | 82.00 | +0.80 | +1.08% | 5 | 1 | 31.59% |
| CMG260618P02200000 | 2024-06-21 10:24AM EDT | 2,200.00 | 104.89 | 97.70 | 114.00 | +7.65 | +7.87% | 1 | 1 | 30.14% |
| CMG260618P02650000 | 2024-06-20 2:14PM EDT | 2,650.00 | 217.00 | 206.00 | 226.00 | +217.00 | - | - | 2 | 27.69% |
| CMG260618P02700000 | 2024-06-03 11:34AM EDT | 2,700.00 | 239.45 | 222.00 | 240.00 | 0.00 | - | 1 | 1 | 27.31% |
| CMG260618P03000000 | 2024-06-18 9:42AM EDT | 3,000.00 | 280.00 | 332.00 | 350.00 | +280.00 | - | - | 2 | 25.78% |
| CMG260618P03280000 | 2024-05-21 2:24PM EDT | 3,280.00 | 445.05 | 462.00 | 480.00 | 0.00 | - | - | 14 | 24.48% |
| CMG260618P03300000 | 2024-05-21 2:24PM EDT | 3,300.00 | 453.20 | 472.00 | 490.00 | 0.00 | - | - | 14 | 24.37% |
| CMG260618P03500000 | 2024-06-18 3:02PM EDT | 3,500.00 | 489.75 | 572.00 | 592.00 | +489.75 | - | - | 1 | 23.02% |
| CMG260618P03550000 | 2024-06-20 9:59AM EDT | 3,550.00 | 550.00 | 600.00 | 620.00 | +550.00 | - | - | 47 | 22.70% |
© 2024 Yahoo. Tutti i diritti riservati.