Italia markets open in 3 hours 18 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.818,11 -641,97 (-1,67%) EUR/USD
1,0708 +0,0007 (+0,06%) Bitcoin EUR
60.156,90 -2.156,71 (-3,46%) CMC Crypto 200
1.388,67 -35,43 (-2,49%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240426C01740000 | 2024-04-11 2:51PM EDT | 1,740.00 | 1,259.35 | 1,178.00 | 1,196.00 | 0.00 | - | - | 1 | 244.34% |
| CMG240426C02020000 | 2024-04-23 11:36AM EDT | 2,020.00 | 895.28 | 897.00 | 916.00 | 0.00 | - | 1 | 0 | 292.15% |
| CMG240426C02060000 | 2024-04-24 2:22PM EDT | 2,060.00 | 882.53 | 856.50 | 876.00 | +34.42 | +4.06% | 1 | 1 | 279.08% |
| CMG240426C02120000 | 2024-04-23 11:36AM EDT | 2,120.00 | 795.43 | 798.00 | 816.00 | 0.00 | - | 1 | 0 | 157.03% |
| CMG240426C02130000 | 2024-04-24 3:53PM EDT | 2,130.00 | 810.68 | 788.00 | 806.00 | +29.03 | +3.71% | 1 | 1 | 154.88% |
| CMG240426C02200000 | 2024-03-27 9:33AM EDT | 2,200.00 | 781.42 | 718.00 | 736.00 | 0.00 | - | 13 | 13 | 140.33% |
| CMG240426C02260000 | 2024-03-27 9:33AM EDT | 2,260.00 | 721.58 | 656.50 | 676.00 | 0.00 | - | 13 | 13 | 216.38% |
| CMG240426C02280000 | 2024-03-27 9:33AM EDT | 2,280.00 | 701.97 | 636.50 | 656.00 | 0.00 | - | 1 | 1 | 210.32% |
| CMG240426C02320000 | 2024-03-27 9:33AM EDT | 2,320.00 | 661.91 | 597.00 | 616.00 | 0.00 | - | 1 | 1 | 198.29% |
| CMG240426C02400000 | 2024-04-24 3:58PM EDT | 2,400.00 | 532.45 | 520.00 | 537.80 | +13.07 | +2.52% | 7 | 4 | 133.15% |
| CMG240426C02500000 | 2024-04-24 3:03PM EDT | 2,500.00 | 439.33 | 420.00 | 438.00 | +63.33 | +16.84% | 1 | 2 | 110.18% |
| CMG240426C02505000 | 2024-04-10 2:32PM EDT | 2,505.00 | 462.80 | 414.00 | 433.00 | 0.00 | - | - | 1 | 104.65% |
| CMG240426C02520000 | 2024-04-24 3:03PM EDT | 2,520.00 | 419.46 | 400.00 | 418.00 | -100.47 | -19.32% | 1 | 1 | 105.43% |
| CMG240426C02540000 | 2024-04-12 12:38PM EDT | 2,540.00 | 438.80 | 380.00 | 398.50 | 0.00 | - | 3 | 3 | 102.54% |
| CMG240426C02550000 | 2024-03-22 12:15PM EDT | 2,550.00 | 369.20 | 320.00 | 337.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240426C02555000 | 2024-03-22 12:15PM EDT | 2,555.00 | 364.70 | 318.00 | 333.20 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240426C02560000 | 2024-03-28 1:43PM EDT | 2,560.00 | 392.15 | 360.00 | 379.40 | 0.00 | - | 3 | 3 | 100.70% |
| CMG240426C02600000 | 2024-04-24 3:56PM EDT | 2,600.00 | 345.00 | 322.00 | 341.00 | +7.00 | +2.07% | 2 | 1 | 99.94% |
| CMG240426C02610000 | 2024-04-19 9:45AM EDT | 2,610.00 | 291.00 | 312.00 | 331.00 | 0.00 | - | 22 | 22 | 97.34% |
| CMG240426C02640000 | 2024-04-24 10:11AM EDT | 2,640.00 | 311.00 | 286.00 | 304.00 | +46.30 | +17.49% | 1 | 5 | 101.84% |
| CMG240426C02650000 | 2024-03-20 10:02AM EDT | 2,650.00 | 392.90 | 233.40 | 249.90 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240426C02690000 | 2024-03-20 9:35AM EDT | 2,690.00 | 373.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240426C02700000 | 2024-04-19 10:42AM EDT | 2,700.00 | 219.76 | 230.00 | 249.10 | 0.00 | - | 1 | 1 | 96.01% |
| CMG240426C02710000 | 2024-04-24 3:24PM EDT | 2,710.00 | 246.00 | 222.00 | 240.00 | +34.55 | +16.34% | 1 | 4 | 96.08% |
| CMG240426C02720000 | 2024-04-22 9:43AM EDT | 2,720.00 | 203.00 | 214.00 | 232.00 | 0.00 | - | 1 | 1 | 97.02% |
| CMG240426C02725000 | 2024-03-08 2:29PM EDT | 2,725.00 | 107.30 | 220.50 | 234.70 | 0.00 | - | 8 | 8 | 113.10% |
| CMG240426C02730000 | 2024-04-19 10:06AM EDT | 2,730.00 | 204.25 | 205.20 | 224.00 | 0.00 | - | 1 | 1 | 96.85% |
| CMG240426C02750000 | 2024-04-24 3:59PM EDT | 2,750.00 | 198.66 | 190.00 | 206.00 | +32.46 | +19.53% | 2 | 7 | 96.21% |
| CMG240426C02755000 | 2024-04-24 3:59PM EDT | 2,755.00 | 194.81 | 186.00 | 202.00 | +91.41 | +88.40% | 1 | 3 | 96.17% |
| CMG240426C02760000 | 2024-04-22 2:57PM EDT | 2,760.00 | 185.00 | 183.00 | 199.00 | 0.00 | - | 1 | 2 | 97.74% |
| CMG240426C02770000 | 2024-03-15 10:18AM EDT | 2,770.00 | 102.60 | 222.00 | 239.00 | 0.00 | - | 1 | 1 | 164.45% |
| CMG240426C02775000 | 2024-04-19 2:04PM EDT | 2,775.00 | 150.20 | 171.00 | 187.00 | 0.00 | - | 1 | 1 | 97.02% |
| CMG240426C02785000 | 2024-04-24 1:32PM EDT | 2,785.00 | 185.20 | 163.00 | 179.00 | +15.38 | +9.06% | 10 | 10 | 96.30% |
| CMG240426C02790000 | 2024-04-24 1:32PM EDT | 2,790.00 | 181.40 | 160.40 | 175.00 | +19.31 | +11.91% | 10 | 10 | 96.90% |
| CMG240426C02800000 | 2024-04-24 1:35PM EDT | 2,800.00 | 171.50 | 153.00 | 168.00 | +24.64 | +16.78% | 1 | 6 | 97.01% |
| CMG240426C02810000 | 2024-04-24 9:56AM EDT | 2,810.00 | 161.10 | 146.40 | 161.00 | -9.21 | -5.41% | 1 | 3 | 97.44% |
| CMG240426C02820000 | 2024-04-19 10:41AM EDT | 2,820.00 | 137.00 | 138.00 | 154.00 | 0.00 | - | 1 | 11 | 96.40% |
| CMG240426C02830000 | 2024-04-24 11:20AM EDT | 2,830.00 | 149.80 | 133.20 | 147.00 | +0.64 | +0.43% | 1 | 2 | 97.55% |
| CMG240426C02840000 | 2024-04-24 2:12PM EDT | 2,840.00 | 145.21 | 125.60 | 140.00 | +27.54 | +23.40% | 1 | 2 | 96.61% |
| CMG240426C02850000 | 2024-04-24 3:52PM EDT | 2,850.00 | 135.44 | 120.00 | 134.00 | +10.58 | +8.47% | 9 | 7 | 97.38% |
| CMG240426C02855000 | 2024-04-22 3:58PM EDT | 2,855.00 | 105.38 | 117.00 | 131.00 | 0.00 | - | 4 | 5 | 97.53% |
| CMG240426C02860000 | 2024-04-19 12:18PM EDT | 2,860.00 | 104.84 | 113.90 | 128.00 | 0.00 | - | 2 | 5 | 97.57% |
| CMG240426C02865000 | 2024-04-23 10:09AM EDT | 2,865.00 | 117.00 | 110.10 | 125.00 | 0.00 | - | 1 | 2 | 97.13% |
| CMG240426C02870000 | 2024-04-24 2:55PM EDT | 2,870.00 | 123.40 | 107.00 | 122.00 | -1.32 | -1.06% | 5 | 10 | 97.06% |
| CMG240426C02875000 | 2024-04-24 3:39PM EDT | 2,875.00 | 117.59 | 104.70 | 119.00 | +24.41 | +26.20% | 20 | 10 | 97.41% |
| CMG240426C02880000 | 2024-04-24 12:13PM EDT | 2,880.00 | 112.10 | 102.00 | 117.00 | +7.10 | +6.76% | 8 | 18 | 98.06% |
| CMG240426C02885000 | 2024-04-24 1:21PM EDT | 2,885.00 | 114.40 | 101.00 | 114.40 | +7.32 | +6.84% | 2 | 19 | 99.30% |
| CMG240426C02890000 | 2024-04-24 3:53PM EDT | 2,890.00 | 110.02 | 99.00 | 112.50 | +6.00 | +5.77% | 7 | 19 | 100.30% |
| CMG240426C02895000 | 2024-04-22 1:55PM EDT | 2,895.00 | 91.70 | 96.00 | 110.00 | 0.00 | - | 1 | 12 | 100.29% |
| CMG240426C02900000 | 2024-04-24 3:59PM EDT | 2,900.00 | 100.15 | 93.00 | 107.50 | +5.02 | +5.28% | 53 | 45 | 100.23% |
| CMG240426C02905000 | 2024-04-24 3:53PM EDT | 2,905.00 | 102.70 | 91.00 | 101.00 | +9.00 | +9.61% | 6 | 19 | 98.36% |
| CMG240426C02910000 | 2024-04-24 3:05PM EDT | 2,910.00 | 98.25 | 90.00 | 102.00 | +8.27 | +9.19% | 11 | 32 | 101.40% |
| CMG240426C02915000 | 2024-04-24 9:52AM EDT | 2,915.00 | 104.46 | 86.00 | 96.00 | +18.00 | +20.82% | 13 | 11 | 98.55% |
| CMG240426C02920000 | 2024-04-24 3:38PM EDT | 2,920.00 | 91.80 | 85.00 | 91.90 | +4.30 | +4.91% | 12 | 49 | 98.51% |
| CMG240426C02925000 | 2024-04-24 3:24PM EDT | 2,925.00 | 90.19 | 82.80 | 89.70 | +5.69 | +6.73% | 7 | 26 | 98.82% |
| CMG240426C02930000 | 2024-04-24 3:59PM EDT | 2,930.00 | 83.12 | 79.90 | 86.50 | +2.55 | +3.16% | 14 | 22 | 98.09% |
| CMG240426C02935000 | 2024-04-24 3:59PM EDT | 2,935.00 | 80.60 | 78.20 | 84.20 | +7.80 | +10.71% | 32 | 18 | 98.52% |
| CMG240426C02937500 | 2024-04-24 3:59PM EDT | 2,937.50 | 79.40 | 77.20 | 83.20 | -2.30 | -2.82% | 12 | 2 | 98.72% |
| CMG240426C02940000 | 2024-04-24 3:59PM EDT | 2,940.00 | 78.65 | 74.00 | 81.90 | +0.51 | +0.65% | 105 | 54 | 97.46% |
| CMG240426C02945000 | 2024-04-24 3:53PM EDT | 2,945.00 | 82.95 | 73.40 | 79.70 | +8.37 | +11.22% | 22 | 20 | 98.48% |
| CMG240426C02950000 | 2024-04-24 3:59PM EDT | 2,950.00 | 73.92 | 71.50 | 76.60 | +1.30 | +1.79% | 406 | 72 | 98.17% |
| CMG240426C02952500 | 2024-04-24 1:45PM EDT | 2,952.50 | 80.00 | 68.00 | 77.00 | +20.80 | +35.14% | 52 | 52 | 97.65% |
| CMG240426C02955000 | 2024-04-24 3:59PM EDT | 2,955.00 | 71.25 | 67.00 | 76.00 | +12.11 | +20.48% | 12 | 2 | 97.75% |
| CMG240426C02960000 | 2024-04-24 3:48PM EDT | 2,960.00 | 73.10 | 64.40 | 74.00 | +3.95 | +5.71% | 22 | 17 | 97.56% |
| CMG240426C02962500 | 2024-04-24 3:44PM EDT | 2,962.50 | 70.96 | 63.50 | 73.00 | +0.70 | +1.00% | 9 | 4 | 97.69% |
| CMG240426C02965000 | 2024-04-24 3:48PM EDT | 2,965.00 | 71.97 | 62.30 | 72.00 | +3.27 | +4.76% | 6 | 14 | 97.62% |
| CMG240426C02970000 | 2024-04-24 3:59PM EDT | 2,970.00 | 65.48 | 60.70 | 70.00 | +1.91 | +3.00% | 71 | 18 | 97.91% |
| CMG240426C02975000 | 2024-04-24 3:59PM EDT | 2,975.00 | 63.28 | 58.80 | 68.00 | +0.15 | +0.24% | 28 | 36 | 97.98% |
| CMG240426C02980000 | 2024-04-24 3:59PM EDT | 2,980.00 | 61.60 | 56.00 | 65.00 | -1.14 | -1.82% | 48 | 71 | 96.87% |
| CMG240426C02985000 | 2024-04-24 3:44PM EDT | 2,985.00 | 63.25 | 54.70 | 63.00 | +10.35 | +19.57% | 5 | 5 | 97.18% |
| CMG240426C02990000 | 2024-04-24 3:26PM EDT | 2,990.00 | 63.65 | 52.30 | 61.00 | +6.28 | +10.95% | 9 | 29 | 96.78% |
| CMG240426C02995000 | 2024-04-24 3:50PM EDT | 2,995.00 | 60.55 | 51.20 | 59.00 | +4.89 | +8.79% | 15 | 19 | 97.11% |
| CMG240426C03000000 | 2024-04-24 3:59PM EDT | 3,000.00 | 53.00 | 49.20 | 57.00 | -1.10 | -2.03% | 209 | 99 | 96.85% |
| CMG240426C03005000 | 2024-04-24 3:47PM EDT | 3,005.00 | 55.76 | 47.00 | 55.00 | +5.36 | +10.63% | 13 | 23 | 96.41% |
| CMG240426C03010000 | 2024-04-24 3:47PM EDT | 3,010.00 | 53.88 | 46.00 | 54.00 | +4.16 | +8.37% | 5 | 4 | 97.26% |
| CMG240426C03015000 | 2024-04-24 3:47PM EDT | 3,015.00 | 51.88 | 44.40 | 52.00 | +1.18 | +2.33% | 9 | 6 | 97.08% |
| CMG240426C03020000 | 2024-04-24 3:59PM EDT | 3,020.00 | 47.15 | 41.10 | 51.00 | -2.95 | -5.89% | 48 | 14 | 96.40% |
| CMG240426C03025000 | 2024-04-24 3:54PM EDT | 3,025.00 | 48.80 | 40.20 | 49.00 | -0.30 | -0.61% | 20 | 2 | 96.55% |
| CMG240426C03030000 | 2024-04-24 3:58PM EDT | 3,030.00 | 43.60 | 39.10 | 47.00 | -1.00 | -2.24% | 32 | 12 | 96.52% |
| CMG240426C03035000 | 2024-04-24 3:57PM EDT | 3,035.00 | 43.45 | 37.00 | 46.00 | -10.45 | -19.39% | 16 | 1 | 96.44% |
| CMG240426C03040000 | 2024-04-24 3:59PM EDT | 3,040.00 | 39.95 | 35.80 | 44.00 | -1.57 | -3.78% | 28 | 37 | 96.23% |
| CMG240426C03045000 | 2024-04-24 3:59PM EDT | 3,045.00 | 38.35 | 34.00 | 42.90 | -1.65 | -4.13% | 32 | 17 | 96.17% |
| CMG240426C03050000 | 2024-04-24 3:59PM EDT | 3,050.00 | 40.90 | 32.00 | 40.90 | +2.93 | +7.72% | 125 | 32 | 95.32% |
| CMG240426C03060000 | 2024-04-24 3:50PM EDT | 3,060.00 | 37.99 | 31.00 | 38.30 | +4.24 | +12.56% | 26 | 14 | 96.43% |
| CMG240426C03070000 | 2024-04-24 3:49PM EDT | 3,070.00 | 33.65 | 27.40 | 36.00 | -0.77 | -2.24% | 26 | 3 | 95.76% |
| CMG240426C03080000 | 2024-04-24 3:59PM EDT | 3,080.00 | 29.93 | 24.90 | 33.10 | +0.68 | +2.32% | 17 | 10 | 95.20% |
| CMG240426C03090000 | 2024-04-24 3:54PM EDT | 3,090.00 | 29.65 | 23.80 | 30.40 | -1.15 | -3.73% | 29 | 4 | 95.61% |
| CMG240426C03100000 | 2024-04-24 3:59PM EDT | 3,100.00 | 24.06 | 20.40 | 27.40 | -1.51 | -5.91% | 212 | 44 | 93.79% |
| CMG240426C03110000 | 2024-04-24 3:59PM EDT | 3,110.00 | 23.74 | 18.50 | 26.70 | +2.55 | +12.03% | 26 | 5 | 94.74% |
| CMG240426C03120000 | 2024-04-24 3:56PM EDT | 3,120.00 | 24.90 | 18.20 | 24.80 | +3.35 | +15.55% | 37 | 146 | 95.88% |
| CMG240426C03130000 | 2024-04-24 3:58PM EDT | 3,130.00 | 19.30 | 15.00 | 22.70 | +1.80 | +10.29% | 43 | 4 | 94.19% |
| CMG240426C03140000 | 2024-04-24 3:55PM EDT | 3,140.00 | 18.17 | 15.10 | 19.90 | -2.10 | -10.36% | 71 | 26 | 94.53% |
| CMG240426C03150000 | 2024-04-24 3:59PM EDT | 3,150.00 | 15.98 | 12.80 | 19.30 | -2.94 | -15.54% | 47 | 12 | 94.51% |
| CMG240426C03160000 | 2024-04-24 3:46PM EDT | 3,160.00 | 17.10 | 12.30 | 18.00 | -0.14 | -0.81% | 24 | 25 | 95.40% |
| CMG240426C03170000 | 2024-04-24 3:59PM EDT | 3,170.00 | 13.00 | 11.20 | 16.40 | -3.83 | -22.76% | 26 | 11 | 95.22% |
| CMG240426C03180000 | 2024-04-24 3:59PM EDT | 3,180.00 | 12.00 | 9.80 | 15.00 | -2.10 | -14.89% | 40 | 30 | 94.71% |
| CMG240426C03190000 | 2024-04-24 3:59PM EDT | 3,190.00 | 11.20 | 9.00 | 14.00 | -1.67 | -12.98% | 33 | 17 | 95.11% |
| CMG240426C03200000 | 2024-04-24 3:59PM EDT | 3,200.00 | 10.61 | 10.20 | 11.30 | -0.89 | -7.74% | 144 | 123 | 95.73% |
| CMG240426C03210000 | 2024-04-24 3:55PM EDT | 3,210.00 | 9.85 | 7.10 | 11.00 | -1.10 | -10.05% | 36 | 14 | 93.73% |
| CMG240426C03220000 | 2024-04-24 3:55PM EDT | 3,220.00 | 8.30 | 6.00 | 9.90 | -2.40 | -22.43% | 16 | 28 | 92.94% |
| CMG240426C03230000 | 2024-04-24 3:59PM EDT | 3,230.00 | 8.41 | 7.10 | 9.80 | -1.09 | -11.47% | 35 | 3 | 96.62% |
| CMG240426C03240000 | 2024-04-24 3:45PM EDT | 3,240.00 | 8.00 | 5.90 | 9.10 | -1.10 | -12.09% | 10 | 18 | 96.03% |
| CMG240426C03250000 | 2024-04-24 3:59PM EDT | 3,250.00 | 6.00 | 2.35 | 7.40 | -1.80 | -23.08% | 99 | 39 | 89.17% |
| CMG240426C03260000 | 2024-04-24 2:51PM EDT | 3,260.00 | 6.20 | 2.00 | 7.60 | -2.20 | -26.19% | 6 | 7 | 90.90% |
| CMG240426C03280000 | 2024-04-24 3:59PM EDT | 3,280.00 | 5.69 | 4.00 | 5.50 | -0.56 | -8.96% | 66 | 95 | 94.70% |
| CMG240426C03300000 | 2024-04-24 3:59PM EDT | 3,300.00 | 4.06 | 4.00 | 4.50 | -1.14 | -21.92% | 183 | 45 | 96.47% |
| CMG240426C03310000 | 2024-04-24 3:59PM EDT | 3,310.00 | 3.81 | 3.40 | 4.50 | -1.94 | -33.74% | 24 | 18 | 97.00% |
| CMG240426C03320000 | 2024-04-24 3:57PM EDT | 3,320.00 | 3.27 | 0.45 | 4.20 | -0.63 | -16.15% | 6 | 26 | 89.89% |
| CMG240426C03330000 | 2024-04-24 3:59PM EDT | 3,330.00 | 3.60 | 2.70 | 3.60 | -1.00 | -21.74% | 223 | 3 | 96.63% |
| CMG240426C03340000 | 2024-04-24 3:58PM EDT | 3,340.00 | 2.90 | 2.30 | 3.40 | -1.00 | -25.64% | 14 | 2 | 96.71% |
| CMG240426C03350000 | 2024-04-24 3:58PM EDT | 3,350.00 | 2.05 | 2.05 | 3.10 | -1.63 | -44.29% | 75 | 26 | 96.78% |
| CMG240426C03360000 | 2024-04-24 3:59PM EDT | 3,360.00 | 2.30 | 2.00 | 5.70 | -0.80 | -25.81% | 11 | 26 | 105.81% |
| CMG240426C03370000 | 2024-04-24 3:28PM EDT | 3,370.00 | 2.44 | 1.00 | 4.30 | -0.96 | -28.24% | 22 | 3 | 100.75% |
| CMG240426C03380000 | 2024-04-24 3:59PM EDT | 3,380.00 | 2.89 | 0.90 | 4.80 | -0.10 | -3.34% | 19 | 12 | 103.76% |
| CMG240426C03390000 | 2024-04-24 12:04PM EDT | 3,390.00 | 2.00 | 0.80 | 4.00 | -0.20 | -9.09% | 9 | 30 | 102.50% |
| CMG240426C03400000 | 2024-04-24 3:58PM EDT | 3,400.00 | 1.65 | 0.50 | 1.90 | -0.05 | -2.94% | 187 | 90 | 93.77% |
| CMG240426C03410000 | 2024-04-22 9:38AM EDT | 3,410.00 | 2.00 | 0.65 | 5.60 | 0.00 | - | 1 | 1 | 110.66% |
| CMG240426C03420000 | 2024-04-24 3:58PM EDT | 3,420.00 | 1.50 | 0.05 | 4.80 | -0.05 | -3.23% | 45 | 13 | 107.73% |
| CMG240426C03440000 | 2024-04-24 3:33PM EDT | 3,440.00 | 1.10 | 0.45 | 3.10 | -0.43 | -28.10% | 103 | 2 | 105.77% |
| CMG240426C03450000 | 2024-04-24 3:56PM EDT | 3,450.00 | 1.00 | 0.40 | 5.10 | -0.75 | -42.86% | 19 | 16 | 115.02% |
| CMG240426C03460000 | 2024-04-24 12:31PM EDT | 3,460.00 | 1.00 | 0.35 | 5.10 | -0.72 | -41.86% | 3 | 20 | 116.50% |
| CMG240426C03470000 | 2024-04-18 11:07AM EDT | 3,470.00 | 3.00 | 0.35 | 4.80 | 0.00 | - | - | 1 | 117.08% |
| CMG240426C03480000 | 2024-04-24 3:57PM EDT | 3,480.00 | 0.90 | 0.30 | 1.95 | -0.15 | -14.29% | 4 | 6 | 105.08% |
| CMG240426C03490000 | 2024-04-24 3:46PM EDT | 3,490.00 | 0.60 | 0.30 | 1.75 | -1.97 | -76.65% | 26 | 1 | 105.23% |
| CMG240426C03500000 | 2024-04-24 3:59PM EDT | 3,500.00 | 0.61 | 0.60 | 1.50 | -0.14 | -18.67% | 269 | 254 | 107.03% |
| CMG240426C03510000 | 2024-04-19 1:18PM EDT | 3,510.00 | 1.25 | 0.05 | 2.90 | 0.00 | - | 4 | 4 | 113.65% |
| CMG240426C03520000 | 2024-04-19 11:50AM EDT | 3,520.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 21 | 94 | 123.36% |
| CMG240426C03540000 | 2024-04-23 3:48PM EDT | 3,540.00 | 1.00 | 0.05 | 2.00 | 0.00 | - | 3 | 14 | 112.48% |
| CMG240426C03550000 | 2024-04-24 3:58PM EDT | 3,550.00 | 0.20 | 0.15 | 0.25 | -1.80 | -90.00% | 13 | 33 | 94.73% |
| CMG240426C03560000 | 2024-04-19 10:36AM EDT | 3,560.00 | 1.05 | 0.00 | 4.50 | 0.00 | - | 10 | 21 | 128.76% |
| CMG240426C03580000 | 2024-04-11 3:42PM EDT | 3,580.00 | 2.65 | 0.00 | 3.90 | 0.00 | - | - | 0 | 129.05% |
| CMG240426C03600000 | 2024-04-24 3:30PM EDT | 3,600.00 | 0.40 | 0.10 | 1.00 | +0.10 | +33.33% | 33 | 131 | 112.16% |
| CMG240426C03620000 | 2024-03-26 1:49PM EDT | 3,620.00 | 5.90 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 137.41% |
| CMG240426C03640000 | 2024-04-15 2:06PM EDT | 3,640.00 | 2.44 | 0.00 | 3.80 | 0.00 | - | 1 | 4 | 137.43% |
| CMG240426C03660000 | 2024-04-15 2:06PM EDT | 3,660.00 | 2.26 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 143.34% |
| CMG240426C03680000 | 2024-04-24 3:59PM EDT | 3,680.00 | 0.20 | 0.05 | 0.20 | -0.10 | -33.33% | 5 | 49 | 105.57% |
| CMG240426C03700000 | 2024-04-24 3:59PM EDT | 3,700.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 67 | 2 | 94.53% |
| CMG240426C03720000 | 2024-04-12 3:16PM EDT | 3,720.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 22 | 7 | 151.51% |
| CMG240426C03780000 | 2024-04-24 3:28PM EDT | 3,780.00 | 0.02 | 0.00 | 0.20 | -0.03 | -60.00% | 23 | 23 | 114.45% |
| CMG240426C03800000 | 2024-04-24 3:31PM EDT | 3,800.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 89 | 73 | 113.67% |
| CMG240426C03880000 | 2024-04-24 3:20PM EDT | 3,880.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 2 | 118.16% |
| CMG240426C03920000 | 2024-04-24 1:14PM EDT | 3,920.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 123 | 116.02% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240426P01740000 | 2024-04-23 1:03PM EDT | 1,740.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 163 | 203.91% |
| CMG240426P01760000 | 2024-04-18 11:54AM EDT | 1,760.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 12 | 199.61% |
| CMG240426P01780000 | 2024-04-18 11:57AM EDT | 1,780.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 21 | 195.31% |
| CMG240426P01800000 | 2024-04-18 12:06PM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 25 | 191.41% |
| CMG240426P01840000 | 2024-04-19 3:54PM EDT | 1,840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 63 | 117 | 182.81% |
| CMG240426P01880000 | 2024-04-22 9:54AM EDT | 1,880.00 | 1.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 175.00% |
| CMG240426P01960000 | 2024-04-22 11:18AM EDT | 1,960.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 159.38% |
| CMG240426P02000000 | 2024-04-22 3:53PM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 26 | 151.56% |
| CMG240426P02020000 | 2024-04-22 10:00AM EDT | 2,020.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 148.44% |
| CMG240426P02080000 | 2024-03-18 1:03PM EDT | 2,080.00 | 1.65 | 0.00 | 3.10 | 0.00 | - | 2 | 2 | 204.49% |
| CMG240426P02100000 | 2024-04-24 12:39PM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 2 | 133.59% |
| CMG240426P02120000 | 2024-04-24 2:14PM EDT | 2,120.00 | 0.05 | 0.00 | 0.05 | -2.85 | -98.28% | 28 | 1 | 129.69% |
| CMG240426P02170000 | 2024-04-24 2:49PM EDT | 2,170.00 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 23 | 14 | 121.09% |
| CMG240426P02180000 | 2024-04-24 3:59PM EDT | 2,180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 81 | 90 | 119.53% |
| CMG240426P02210000 | 2024-04-24 3:51PM EDT | 2,210.00 | 0.26 | 0.00 | 0.35 | -1.24 | -82.67% | 3 | 1 | 134.18% |
| CMG240426P02230000 | 2024-04-24 3:55PM EDT | 2,230.00 | 0.20 | 0.00 | 0.40 | +0.05 | +33.33% | 4 | 15 | 131.93% |
| CMG240426P02240000 | 2024-04-08 2:25PM EDT | 2,240.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | - | 10 | 173.14% |
| CMG240426P02250000 | 2024-04-24 3:59PM EDT | 2,250.00 | 0.10 | 0.00 | 0.10 | -0.13 | -56.52% | 13 | 36 | 113.28% |
| CMG240426P02260000 | 2024-04-22 3:50PM EDT | 2,260.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 12 | 42 | 168.12% |
| CMG240426P02280000 | 2024-04-24 12:11PM EDT | 2,280.00 | 0.20 | 0.05 | 4.40 | +0.01 | +5.26% | 10 | 54 | 163.40% |
| CMG240426P02290000 | 2024-04-23 3:16PM EDT | 2,290.00 | 0.29 | 0.05 | 4.40 | 0.00 | - | 2 | 73 | 160.91% |
| CMG240426P02300000 | 2024-04-24 12:39PM EDT | 2,300.00 | 0.35 | 0.05 | 2.80 | +0.05 | +16.67% | 34 | 101 | 148.54% |
| CMG240426P02310000 | 2024-04-23 3:16PM EDT | 2,310.00 | 0.28 | 0.00 | 4.50 | 0.00 | - | 2 | 3 | 156.23% |
| CMG240426P02320000 | 2024-04-24 10:47AM EDT | 2,320.00 | 0.76 | 0.00 | 4.40 | +0.36 | +90.00% | 1 | 3 | 153.22% |
| CMG240426P02330000 | 2024-04-19 1:18PM EDT | 2,330.00 | 1.22 | 0.00 | 3.40 | 0.00 | - | 6 | 12 | 145.09% |
| CMG240426P02340000 | 2024-04-24 3:37PM EDT | 2,340.00 | 0.30 | 0.00 | 4.50 | -0.92 | -75.41% | 3 | 9 | 148.83% |
| CMG240426P02350000 | 2024-04-24 3:36PM EDT | 2,350.00 | 0.33 | 0.05 | 2.45 | -0.22 | -40.00% | 60 | 24 | 134.38% |
| CMG240426P02370000 | 2024-04-24 9:45AM EDT | 2,370.00 | 0.45 | 0.15 | 4.70 | -4.05 | -90.00% | 10 | 1 | 143.16% |
| CMG240426P02390000 | 2024-04-24 3:45PM EDT | 2,390.00 | 0.37 | 0.35 | 0.65 | -2.13 | -85.20% | 79 | 8 | 111.43% |
| CMG240426P02400000 | 2024-04-24 3:59PM EDT | 2,400.00 | 0.55 | 0.55 | 0.95 | -0.35 | -38.89% | 191 | 296 | 114.94% |
| CMG240426P02410000 | 2024-04-24 3:49PM EDT | 2,410.00 | 0.62 | 0.25 | 0.90 | -0.09 | -12.68% | 128 | 27 | 109.13% |
| CMG240426P02430000 | 2024-04-24 3:58PM EDT | 2,430.00 | 0.62 | 0.40 | 0.95 | -5.57 | -89.98% | 80 | 3 | 107.08% |
| CMG240426P02440000 | 2024-04-24 1:38PM EDT | 2,440.00 | 0.85 | 0.00 | 1.05 | -0.40 | -32.00% | 12 | 22 | 101.81% |
| CMG240426P02450000 | 2024-04-24 3:59PM EDT | 2,450.00 | 0.80 | 0.60 | 1.00 | -0.75 | -48.39% | 86 | 30 | 105.18% |
| CMG240426P02460000 | 2024-04-24 3:59PM EDT | 2,460.00 | 0.87 | 0.10 | 4.80 | -0.71 | -44.94% | 11 | 5 | 121.47% |
| CMG240426P02470000 | 2024-04-24 3:58PM EDT | 2,470.00 | 1.05 | 0.20 | 4.00 | -0.55 | -34.38% | 13 | 11 | 116.11% |
| CMG240426P02480000 | 2024-04-24 3:55PM EDT | 2,480.00 | 1.39 | 0.05 | 1.30 | -0.85 | -37.95% | 13 | 82 | 96.66% |
| CMG240426P02490000 | 2024-04-24 3:56PM EDT | 2,490.00 | 1.20 | 0.80 | 5.50 | -1.15 | -48.94% | 38 | 36 | 119.29% |
| CMG240426P02495000 | 2024-04-24 3:59PM EDT | 2,495.00 | 1.25 | 1.20 | 4.70 | -4.74 | -79.13% | 15 | 13 | 116.69% |
| CMG240426P02500000 | 2024-04-24 3:59PM EDT | 2,500.00 | 1.45 | 1.15 | 1.45 | -1.35 | -48.21% | 249 | 280 | 101.25% |
| CMG240426P02505000 | 2024-04-24 3:52PM EDT | 2,505.00 | 1.70 | 0.20 | 4.80 | -3.70 | -68.52% | 11 | 97 | 111.02% |
| CMG240426P02510000 | 2024-04-24 2:36PM EDT | 2,510.00 | 1.47 | 0.80 | 2.90 | -2.53 | -63.25% | 13 | 46 | 104.52% |
| CMG240426P02515000 | 2024-04-24 1:57PM EDT | 2,515.00 | 1.40 | 0.70 | 3.00 | -4.20 | -75.00% | 2 | 17 | 103.37% |
| CMG240426P02520000 | 2024-04-24 3:59PM EDT | 2,520.00 | 1.66 | 1.50 | 4.80 | -1.64 | -49.70% | 23 | 32 | 111.85% |
| CMG240426P02525000 | 2024-04-24 3:45PM EDT | 2,525.00 | 1.80 | 0.80 | 2.10 | -1.27 | -41.37% | 16 | 23 | 97.29% |
| CMG240426P02530000 | 2024-04-24 3:46PM EDT | 2,530.00 | 1.89 | 1.60 | 5.80 | -2.96 | -61.03% | 7 | 34 | 112.68% |
| CMG240426P02540000 | 2024-04-23 3:57PM EDT | 2,540.00 | 3.20 | 0.90 | 4.50 | 0.00 | - | 2 | 30 | 104.00% |
| CMG240426P02545000 | 2024-04-23 1:19PM EDT | 2,545.00 | 4.00 | 0.95 | 4.60 | 0.00 | - | 7 | 8 | 103.30% |
| CMG240426P02550000 | 2024-04-24 3:58PM EDT | 2,550.00 | 2.35 | 1.50 | 2.35 | -1.87 | -44.31% | 82 | 355 | 95.91% |
| CMG240426P02555000 | 2024-04-24 3:55PM EDT | 2,555.00 | 2.15 | 1.10 | 2.65 | -5.85 | -73.12% | 2 | 6 | 94.35% |
| CMG240426P02560000 | 2024-04-24 3:59PM EDT | 2,560.00 | 3.00 | 2.00 | 4.80 | -1.90 | -38.78% | 9 | 20 | 103.44% |
| CMG240426P02565000 | 2024-04-23 3:21PM EDT | 2,565.00 | 4.70 | 1.20 | 3.40 | 0.00 | - | 4 | 5 | 95.25% |
| CMG240426P02570000 | 2024-04-24 3:51PM EDT | 2,570.00 | 2.76 | 1.40 | 3.20 | -2.34 | -45.88% | 74 | 9 | 94.08% |
| CMG240426P02575000 | 2024-04-24 12:35PM EDT | 2,575.00 | 4.65 | 1.50 | 4.70 | -0.68 | -12.76% | 5 | 8 | 98.00% |
| CMG240426P02580000 | 2024-04-24 3:52PM EDT | 2,580.00 | 2.80 | 1.55 | 7.10 | -2.61 | -48.24% | 54 | 23 | 103.22% |
| CMG240426P02585000 | 2024-04-24 3:48PM EDT | 2,585.00 | 3.22 | 1.50 | 5.40 | -2.49 | -43.61% | 79 | 145 | 97.49% |
| CMG240426P02590000 | 2024-04-24 3:49PM EDT | 2,590.00 | 3.80 | 3.00 | 3.80 | -2.53 | -39.97% | 221 | 28 | 95.97% |
| CMG240426P02595000 | 2024-04-24 3:58PM EDT | 2,595.00 | 3.80 | 3.80 | 4.00 | -4.39 | -53.60% | 9 | 58 | 97.31% |
| CMG240426P02600000 | 2024-04-24 3:58PM EDT | 2,600.00 | 4.26 | 1.40 | 7.90 | -2.98 | -41.16% | 215 | 178 | 99.55% |
| CMG240426P02605000 | 2024-04-24 3:58PM EDT | 2,605.00 | 4.10 | 4.50 | 8.70 | -10.08 | -71.09% | 12 | 50 | 106.09% |
| CMG240426P02610000 | 2024-04-24 3:47PM EDT | 2,610.00 | 4.20 | 3.90 | 6.50 | -3.73 | -47.04% | 50 | 21 | 99.29% |
| CMG240426P02615000 | 2024-04-24 3:42PM EDT | 2,615.00 | 4.60 | 4.30 | 5.80 | -15.24 | -76.81% | 24 | 6 | 97.34% |
| CMG240426P02620000 | 2024-04-24 3:59PM EDT | 2,620.00 | 5.90 | 4.60 | 5.70 | -2.60 | -30.59% | 65 | 7 | 96.44% |
| CMG240426P02625000 | 2024-04-24 3:59PM EDT | 2,625.00 | 5.70 | 4.40 | 6.60 | -3.60 | -38.71% | 72 | 6 | 96.51% |
| CMG240426P02630000 | 2024-04-24 3:56PM EDT | 2,630.00 | 5.80 | 4.90 | 6.60 | -4.10 | -41.41% | 68 | 7 | 96.12% |
| CMG240426P02635000 | 2024-04-24 3:53PM EDT | 2,635.00 | 5.40 | 6.30 | 6.70 | -7.50 | -58.14% | 94 | 1 | 97.50% |
| CMG240426P02640000 | 2024-04-24 3:59PM EDT | 2,640.00 | 7.60 | 6.50 | 7.60 | -2.83 | -27.13% | 31 | 4 | 98.00% |
| CMG240426P02645000 | 2024-04-24 3:26PM EDT | 2,645.00 | 6.55 | 6.00 | 7.70 | -3.75 | -36.41% | 38 | 19 | 95.95% |
| CMG240426P02650000 | 2024-04-24 3:59PM EDT | 2,650.00 | 7.10 | 6.10 | 8.20 | -3.90 | -35.45% | 128 | 39 | 95.56% |
| CMG240426P02655000 | 2024-04-24 3:33PM EDT | 2,655.00 | 7.34 | 6.70 | 9.70 | -11.87 | -61.79% | 23 | 15 | 97.44% |
| CMG240426P02660000 | 2024-04-24 3:59PM EDT | 2,660.00 | 8.20 | 7.00 | 9.50 | -4.00 | -32.79% | 12 | 13 | 96.16% |
| CMG240426P02665000 | 2024-04-24 3:58PM EDT | 2,665.00 | 8.81 | 7.60 | 10.00 | -4.19 | -32.23% | 23 | 23 | 96.34% |
| CMG240426P02670000 | 2024-04-24 3:51PM EDT | 2,670.00 | 9.45 | 7.80 | 10.00 | -4.31 | -31.32% | 71 | 17 | 95.17% |
| CMG240426P02675000 | 2024-04-24 3:58PM EDT | 2,675.00 | 9.02 | 8.10 | 10.40 | -7.54 | -45.53% | 42 | 5 | 94.70% |
| CMG240426P02680000 | 2024-04-24 3:58PM EDT | 2,680.00 | 9.47 | 8.80 | 14.40 | -6.28 | -39.87% | 21 | 17 | 99.34% |
| CMG240426P02685000 | 2024-04-24 3:58PM EDT | 2,685.00 | 10.25 | 9.30 | 12.30 | -5.42 | -34.59% | 40 | 16 | 95.82% |
| CMG240426P02690000 | 2024-04-24 3:45PM EDT | 2,690.00 | 10.51 | 9.70 | 12.90 | -5.81 | -35.60% | 54 | 21 | 95.56% |
| CMG240426P02695000 | 2024-04-24 3:58PM EDT | 2,695.00 | 12.14 | 10.10 | 12.90 | -5.71 | -31.99% | 29 | 35 | 94.52% |
| CMG240426P02700000 | 2024-04-24 3:59PM EDT | 2,700.00 | 12.50 | 11.20 | 15.00 | -5.47 | -30.44% | 245 | 123 | 96.72% |
| CMG240426P02705000 | 2024-04-24 3:29PM EDT | 2,705.00 | 12.12 | 11.50 | 14.10 | -7.23 | -37.36% | 23 | 25 | 94.48% |
| CMG240426P02710000 | 2024-04-24 3:57PM EDT | 2,710.00 | 13.16 | 12.00 | 15.30 | -13.72 | -51.04% | 18 | 7 | 94.80% |
| CMG240426P02715000 | 2024-04-24 3:44PM EDT | 2,715.00 | 14.00 | 12.90 | 18.80 | -9.00 | -39.13% | 4 | 12 | 97.87% |
| CMG240426P02720000 | 2024-04-24 3:55PM EDT | 2,720.00 | 13.85 | 13.10 | 17.40 | -7.45 | -34.98% | 15 | 28 | 95.00% |
| CMG240426P02725000 | 2024-04-24 3:57PM EDT | 2,725.00 | 16.56 | 14.00 | 21.10 | -5.71 | -25.64% | 32 | 18 | 97.97% |
| CMG240426P02730000 | 2024-04-24 3:55PM EDT | 2,730.00 | 15.88 | 14.90 | 19.00 | -7.77 | -32.85% | 23 | 143 | 95.13% |
| CMG240426P02735000 | 2024-04-24 3:43PM EDT | 2,735.00 | 17.30 | 15.80 | 20.20 | -7.40 | -29.96% | 7 | 5 | 95.48% |
| CMG240426P02740000 | 2024-04-24 3:43PM EDT | 2,740.00 | 17.00 | 16.10 | 21.00 | -7.05 | -29.31% | 21 | 13 | 94.82% |
| CMG240426P02745000 | 2024-04-24 3:54PM EDT | 2,745.00 | 17.95 | 17.00 | 21.90 | -8.15 | -31.23% | 19 | 10 | 94.76% |
| CMG240426P02750000 | 2024-04-24 3:59PM EDT | 2,750.00 | 20.00 | 18.20 | 24.10 | -8.40 | -29.58% | 83 | 61 | 96.05% |
| CMG240426P02755000 | 2024-04-24 3:36PM EDT | 2,755.00 | 19.78 | 19.20 | 24.30 | -16.99 | -46.21% | 18 | 12 | 95.33% |
| CMG240426P02760000 | 2024-04-24 3:47PM EDT | 2,760.00 | 22.00 | 20.20 | 26.90 | -6.46 | -22.70% | 27 | 33 | 96.59% |
| CMG240426P02765000 | 2024-04-24 3:58PM EDT | 2,765.00 | 23.70 | 21.00 | 28.40 | -5.45 | -18.70% | 22 | 7 | 96.67% |
| CMG240426P02770000 | 2024-04-24 3:59PM EDT | 2,770.00 | 24.78 | 22.30 | 27.20 | -7.17 | -22.44% | 61 | 18 | 94.92% |
| CMG240426P02775000 | 2024-04-24 3:59PM EDT | 2,775.00 | 26.90 | 23.50 | 30.30 | -7.00 | -20.65% | 71 | 46 | 96.49% |
| CMG240426P02780000 | 2024-04-24 3:53PM EDT | 2,780.00 | 24.82 | 23.90 | 30.60 | -9.88 | -28.47% | 62 | 40 | 95.16% |
| CMG240426P02785000 | 2024-04-24 3:49PM EDT | 2,785.00 | 25.00 | 25.20 | 32.50 | -10.41 | -29.40% | 13 | 18 | 95.71% |
| CMG240426P02790000 | 2024-04-24 3:59PM EDT | 2,790.00 | 30.20 | 26.60 | 33.80 | -6.51 | -17.73% | 88 | 30 | 95.80% |
| CMG240426P02800000 | 2024-04-24 3:59PM EDT | 2,800.00 | 33.00 | 32.50 | 34.00 | -9.00 | -21.43% | 227 | 105 | 96.31% |
| CMG240426P02810000 | 2024-04-24 3:53PM EDT | 2,810.00 | 33.20 | 32.50 | 39.20 | -10.20 | -23.50% | 11 | 27 | 95.93% |
| CMG240426P02820000 | 2024-04-24 3:53PM EDT | 2,820.00 | 35.54 | 35.00 | 42.90 | -11.22 | -23.99% | 30 | 25 | 96.01% |
| CMG240426P02825000 | 2024-04-24 3:55PM EDT | 2,825.00 | 37.80 | 36.20 | 44.00 | -10.77 | -22.17% | 31 | 18 | 95.43% |
| CMG240426P02830000 | 2024-04-24 3:58PM EDT | 2,830.00 | 40.74 | 38.00 | 45.00 | -7.95 | -16.33% | 27 | 24 | 95.13% |
| CMG240426P02835000 | 2024-04-24 3:58PM EDT | 2,835.00 | 42.26 | 40.00 | 47.50 | -12.74 | -23.16% | 11 | 8 | 95.88% |
| CMG240426P02840000 | 2024-04-24 3:56PM EDT | 2,840.00 | 48.70 | 41.00 | 48.70 | -5.75 | -10.56% | 30 | 40 | 95.08% |
| CMG240426P02845000 | 2024-04-24 3:49PM EDT | 2,845.00 | 44.53 | 43.00 | 52.10 | -17.26 | -27.93% | 22 | 13 | 96.28% |
| CMG240426P02850000 | 2024-04-24 3:58PM EDT | 2,850.00 | 47.71 | 45.00 | 53.50 | -12.29 | -20.48% | 88 | 51 | 96.13% |
| CMG240426P02855000 | 2024-04-24 3:41PM EDT | 2,855.00 | 49.15 | 47.10 | 55.70 | -11.15 | -18.49% | 5 | 22 | 96.49% |
| CMG240426P02860000 | 2024-04-24 3:55PM EDT | 2,860.00 | 52.00 | 49.00 | 57.20 | -10.22 | -16.43% | 40 | 31 | 96.23% |
| CMG240426P02865000 | 2024-04-24 3:26PM EDT | 2,865.00 | 50.58 | 51.20 | 59.60 | -12.19 | -19.42% | 14 | 8 | 96.65% |
| CMG240426P02870000 | 2024-04-24 3:50PM EDT | 2,870.00 | 53.33 | 53.00 | 61.20 | -11.77 | -18.08% | 31 | 74 | 96.28% |
| CMG240426P02875000 | 2024-04-24 3:58PM EDT | 2,875.00 | 56.85 | 55.20 | 64.00 | -11.76 | -17.14% | 15 | 21 | 96.82% |
| CMG240426P02880000 | 2024-04-24 3:49PM EDT | 2,880.00 | 58.10 | 58.00 | 65.40 | -12.89 | -18.16% | 29 | 86 | 96.82% |
| CMG240426P02885000 | 2024-04-24 3:43PM EDT | 2,885.00 | 61.17 | 60.00 | 68.60 | -13.73 | -18.33% | 8 | 22 | 97.36% |
| CMG240426P02890000 | 2024-04-24 3:39PM EDT | 2,890.00 | 63.46 | 62.00 | 70.40 | -17.31 | -21.43% | 5 | 71 | 97.00% |
| CMG240426P02895000 | 2024-04-24 2:40PM EDT | 2,895.00 | 69.19 | 64.00 | 74.00 | -9.21 | -11.75% | 8 | 32 | 97.65% |
| CMG240426P02900000 | 2024-04-24 3:58PM EDT | 2,900.00 | 71.19 | 68.00 | 75.70 | -5.81 | -7.55% | 112 | 79 | 98.31% |
| CMG240426P02905000 | 2024-04-24 3:52PM EDT | 2,905.00 | 68.20 | 69.00 | 77.40 | -14.80 | -17.83% | 9 | 17 | 97.14% |
| CMG240426P02910000 | 2024-04-24 3:58PM EDT | 2,910.00 | 73.43 | 71.00 | 80.30 | -8.67 | -10.56% | 8 | 31 | 97.21% |
| CMG240426P02915000 | 2024-04-24 3:51PM EDT | 2,915.00 | 74.50 | 74.00 | 83.00 | -13.39 | -15.23% | 4 | 26 | 97.70% |
| CMG240426P02920000 | 2024-04-24 3:49PM EDT | 2,920.00 | 76.36 | 78.50 | 82.60 | -14.24 | -15.72% | 9 | 21 | 97.19% |
| CMG240426P02925000 | 2024-04-24 3:59PM EDT | 2,925.00 | 83.44 | 80.90 | 85.40 | -25.16 | -23.17% | 13 | 12 | 97.27% |
| CMG240426P02930000 | 2024-04-24 3:59PM EDT | 2,930.00 | 82.70 | 83.40 | 87.50 | -20.70 | -20.02% | 90 | 12 | 96.95% |
| CMG240426P02935000 | 2024-04-24 3:56PM EDT | 2,935.00 | 83.25 | 86.00 | 90.90 | -16.80 | -16.79% | 8 | 7 | 97.38% |
| CMG240426P02937500 | 2024-04-24 12:01PM EDT | 2,937.50 | 86.00 | 87.30 | 91.90 | -17.00 | -16.50% | 5 | 1 | 97.17% |
| CMG240426P02940000 | 2024-04-24 3:55PM EDT | 2,940.00 | 86.20 | 88.60 | 93.20 | -19.02 | -18.08% | 47 | 13 | 97.12% |
| CMG240426P02945000 | 2024-04-24 1:58PM EDT | 2,945.00 | 87.73 | 91.30 | 96.20 | -35.72 | -28.93% | 4 | 13 | 97.27% |
| CMG240426P02950000 | 2024-04-24 3:59PM EDT | 2,950.00 | 95.31 | 94.00 | 98.20 | -10.29 | -9.74% | 108 | 21 | 96.79% |
| CMG240426P02955000 | 2024-04-24 3:43PM EDT | 2,955.00 | 95.53 | 95.10 | 104.00 | -19.80 | -17.17% | 15 | 17 | 97.53% |
| CMG240426P02960000 | 2024-04-24 12:27PM EDT | 2,960.00 | 104.15 | 98.00 | 107.00 | -30.70 | -22.77% | 10 | 23 | 97.64% |
| CMG240426P02965000 | 2024-04-24 3:44PM EDT | 2,965.00 | 101.06 | 100.00 | 110.00 | -6.94 | -6.43% | 18 | 2 | 97.16% |
| CMG240426P02970000 | 2024-04-24 3:44PM EDT | 2,970.00 | 102.94 | 101.00 | 115.00 | -24.06 | -18.94% | 10 | 8 | 97.22% |
| CMG240426P02975000 | 2024-04-19 12:43PM EDT | 2,975.00 | 109.97 | 103.00 | 117.30 | -46.63 | -29.78% | 1 | 5 | 96.22% |
| CMG240426P02980000 | 2024-04-19 12:43PM EDT | 2,980.00 | 160.00 | 106.00 | 119.50 | 0.00 | - | 3 | 10 | 95.70% |
| CMG240426P02985000 | 2024-04-24 3:43PM EDT | 2,985.00 | 111.55 | 109.00 | 124.00 | +9.20 | +8.99% | 7 | 5 | 96.48% |
| CMG240426P02990000 | 2024-04-24 3:53PM EDT | 2,990.00 | 112.84 | 113.00 | 126.80 | -16.63 | -12.84% | 3 | 12 | 96.80% |
| CMG240426P02995000 | 2024-04-19 9:42AM EDT | 2,995.00 | 162.30 | 115.00 | 130.60 | 0.00 | - | 2 | 3 | 96.46% |
| CMG240426P03000000 | 2024-04-24 3:33PM EDT | 3,000.00 | 123.83 | 119.00 | 132.60 | -14.17 | -10.27% | 26 | 21 | 96.19% |
| CMG240426P03005000 | 2024-04-23 12:24PM EDT | 3,005.00 | 138.36 | 121.00 | 136.00 | 0.00 | - | 1 | 3 | 95.50% |
| CMG240426P03020000 | 2024-04-23 12:24PM EDT | 3,020.00 | 147.52 | 131.00 | 146.00 | 0.00 | - | 1 | 3 | 95.41% |
| CMG240426P03040000 | 2024-04-12 9:35AM EDT | 3,040.00 | 134.03 | 145.00 | 160.00 | 0.00 | - | 2 | 0 | 95.40% |
| CMG240426P03080000 | 2024-04-12 3:40PM EDT | 3,080.00 | 175.02 | 174.00 | 190.00 | 0.00 | - | 4 | 2 | 94.85% |
| CMG240426P03120000 | 2024-03-21 9:33AM EDT | 3,120.00 | 238.00 | 260.30 | 278.00 | 0.00 | - | - | 1 | 172.19% |
| CMG240426P03700000 | 2024-04-22 11:31AM EDT | 3,700.00 | 829.35 | 765.00 | 784.00 | 0.00 | - | 2 | 0 | 138.21% |
| CMG240426P03750000 | 2024-03-20 9:32AM EDT | 3,750.00 | 806.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.