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
61.654,86 -105,73 (-0,17%)
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:2900.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02900000 | 2024-06-13 2:49PM EDT | 2024-06-21 | 360.60 | 371.90 | 388.00 | 0.00 | - | 2 | 284 | 64.57% |
| CMG240705C02900000 | 2024-05-29 2:47PM EDT | 2024-07-05 | 215.00 | 380.40 | 398.00 | 0.00 | - | - | 1 | 48.78% |
| CMG240719C02900000 | 2024-06-10 2:49PM EDT | 2024-07-19 | 264.70 | 392.60 | 408.20 | 0.00 | - | 5 | 16 | 41.89% |
| CMG240816C02900000 | 2024-06-12 11:01AM EDT | 2024-08-16 | 319.41 | 434.00 | 449.40 | 0.00 | - | 1 | 5 | 42.30% |
| CMG240920C02900000 | 2024-06-13 11:56AM EDT | 2024-09-20 | 453.73 | 462.00 | 478.00 | 0.00 | - | 1 | 42 | 39.39% |
| CMG241220C02900000 | 2024-06-14 3:19PM EDT | 2024-12-20 | 536.27 | 544.00 | 561.30 | +21.15 | +4.11% | 10 | 6 | 39.09% |
| CMG250117C02900000 | 2024-06-14 10:31AM EDT | 2025-01-17 | 560.00 | 566.00 | 583.30 | +32.51 | +6.16% | 1 | 262 | 39.04% |
| CMG250620C02900000 | 2024-05-03 10:22AM EDT | 2025-06-20 | 615.00 | 558.00 | 578.00 | 0.00 | - | 1 | 73 | 29.35% |
| CMG260116C02900000 | 2024-05-30 12:56PM EDT | 2026-01-16 | 677.46 | 818.00 | 836.00 | 0.00 | - | 1 | 29 | 41.28% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P02900000 | 2024-06-14 2:29PM EDT | 2024-06-21 | 1.72 | 0.50 | 3.30 | +0.21 | +13.91% | 36 | 485 | 53.36% |
| CMG240628P02900000 | 2024-06-13 10:33AM EDT | 2024-06-28 | 3.23 | 1.65 | 7.50 | 0.00 | - | 1 | 29 | 42.93% |
| CMG240705P02900000 | 2024-06-13 11:15AM EDT | 2024-07-05 | 5.08 | 1.35 | 6.60 | 0.00 | - | 1 | 12 | 33.63% |
| CMG240712P02900000 | 2024-06-13 1:19PM EDT | 2024-07-12 | 7.20 | 5.40 | 11.60 | 0.00 | - | 1 | 3 | 33.11% |
| CMG240719P02900000 | 2024-06-14 12:14PM EDT | 2024-07-19 | 11.50 | 9.70 | 10.90 | +1.60 | +16.16% | 1 | 87 | 29.04% |
| CMG240816P02900000 | 2024-06-14 2:02PM EDT | 2024-08-16 | 41.38 | 33.70 | 41.00 | +1.23 | +3.06% | 10 | 15 | 32.40% |
| CMG240920P02900000 | 2024-06-14 10:31AM EDT | 2024-09-20 | 54.45 | 45.80 | 54.00 | +4.05 | +8.04% | 9 | 63 | 28.87% |
| CMG241220P02900000 | 2024-06-13 9:47AM EDT | 2024-12-20 | 92.60 | 92.00 | 99.00 | 0.00 | - | 1 | 12 | 27.31% |
| CMG250117P02900000 | 2024-06-11 3:30PM EDT | 2025-01-17 | 133.00 | 103.40 | 114.00 | 0.00 | - | 2 | 182 | 27.38% |
| CMG250321P02900000 | 2024-06-06 10:58AM EDT | 2025-03-21 | 146.58 | 128.40 | 142.90 | 0.00 | - | 1 | 2 | 27.22% |
| CMG250620P02900000 | 2024-06-13 1:48PM EDT | 2025-06-20 | 175.16 | 165.00 | 178.00 | +2.16 | +1.25% | 12 | 103 | 26.84% |
| CMG260116P02900000 | 2024-06-11 10:44AM EDT | 2026-01-16 | 270.13 | 228.00 | 244.00 | 0.00 | - | 5 | 31 | 26.12% |
| CMG261218P02900000 | 2024-06-11 2:04PM EDT | 2026-12-18 | 342.40 | 302.00 | 322.00 | 0.00 | - | 40 | 20 | 25.10% |
© 2024 Yahoo. Tutti i diritti riservati.