Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.805,68 +124,30 (+0,20%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:2850.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02850000 | 2024-06-11 2:47PM EDT | 2024-06-21 | 274.84 | 418.00 | 435.50 | 0.00 | - | 2 | 81 | 64.64% |
| CMG240628C02850000 | 2024-05-30 9:34AM EDT | 2024-06-28 | 239.72 | 424.00 | 441.30 | 0.00 | - | 1 | 1 | 52.12% |
| CMG240705C02850000 | 2024-06-13 9:50AM EDT | 2024-07-05 | 432.82 | 430.00 | 446.70 | 0.00 | - | 40 | 40 | 52.76% |
| CMG240719C02850000 | 2024-06-05 12:20PM EDT | 2024-07-19 | 333.86 | 440.30 | 455.90 | 0.00 | - | 4 | 9 | 44.82% |
| CMG240920C02850000 | 2024-06-13 11:56AM EDT | 2024-09-20 | 494.53 | 504.20 | 520.00 | 0.00 | - | 1 | 18 | 40.75% |
| CMG241220C02850000 | 2024-06-06 12:53PM EDT | 2024-12-20 | 512.00 | 580.00 | 598.60 | 0.00 | - | - | 1 | 39.88% |
| CMG250117C02850000 | 2024-06-13 3:10PM EDT | 2025-01-17 | 590.24 | 604.00 | 620.00 | 0.00 | - | 1 | 204 | 39.78% |
| CMG250321C02850000 | 2024-05-17 3:37PM EDT | 2025-03-21 | 599.70 | 656.00 | 673.90 | 0.00 | - | 1 | 1 | 40.60% |
| CMG250620C02850000 | 2024-06-14 10:31AM EDT | 2025-06-20 | 715.00 | 0.00 | 0.00 | +45.00 | +6.72% | 3 | 5 | 0.00% |
| CMG260116C02850000 | 2024-06-06 2:28PM EDT | 2026-01-16 | 780.00 | 850.00 | 868.00 | 0.00 | - | 1 | 13 | 41.78% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P02850000 | 2024-06-14 3:27PM EDT | 2024-06-21 | 1.64 | 0.40 | 2.85 | +0.32 | +24.24% | 51 | 139 | 53.02% |
| CMG240628P02850000 | 2024-06-10 10:57AM EDT | 2024-06-28 | 5.60 | 0.15 | 6.60 | 0.00 | - | 1 | 8 | 46.44% |
| CMG240705P02850000 | 2024-06-11 11:23AM EDT | 2024-07-05 | 10.25 | 2.20 | 8.50 | 0.00 | - | 6 | 8 | 39.59% |
| CMG240712P02850000 | 2024-06-11 2:21PM EDT | 2024-07-12 | 12.73 | 1.30 | 9.30 | 0.00 | - | - | 21 | 34.79% |
| CMG240719P02850000 | 2024-06-13 3:21PM EDT | 2024-07-19 | 7.50 | 4.00 | 8.70 | 0.00 | - | 3 | 13 | 30.53% |
| CMG240816P02850000 | 2024-06-12 3:12PM EDT | 2024-08-16 | 37.01 | 26.00 | 33.60 | 0.00 | - | 3 | 59 | 33.00% |
| CMG240920P02850000 | 2024-06-14 10:31AM EDT | 2024-09-20 | 45.80 | 36.00 | 46.00 | +1.22 | +2.74% | 8 | 35 | 29.52% |
| CMG241220P02850000 | 2024-06-06 9:35AM EDT | 2024-12-20 | 91.50 | 78.50 | 88.00 | 0.00 | - | 1 | 2 | 27.80% |
| CMG250117P02850000 | 2024-06-11 2:19PM EDT | 2025-01-17 | 121.48 | 91.10 | 97.00 | 0.00 | - | 2 | 236 | 27.15% |
| CMG250321P02850000 | 2024-06-03 11:33AM EDT | 2025-03-21 | 159.10 | 117.60 | 130.00 | 0.00 | - | 10 | 10 | 27.66% |
| CMG250620P02850000 | 2024-06-03 10:22AM EDT | 2025-06-20 | 185.00 | 148.00 | 164.00 | 0.00 | - | 1 | 21 | 27.25% |
| CMG260116P02850000 | 2024-06-13 10:21AM EDT | 2026-01-16 | 212.00 | 212.10 | 227.70 | 0.00 | - | 10 | 23 | 26.42% |
| CMG261218P02850000 | 2024-06-11 2:12PM EDT | 2026-12-18 | 322.35 | 286.00 | 304.00 | 0.00 | - | - | 20 | 25.35% |
© 2024 Yahoo. Tutti i diritti riservati.