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
61.609,50 -225,23 (-0,36%)
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:3050.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03050000 | 2024-06-13 10:00AM EDT | 2024-06-21 | 232.03 | 220.00 | 237.60 | 0.00 | - | 6 | 48 | 52.03% |
| CMG240628C03050000 | 2024-06-13 10:05AM EDT | 2024-06-28 | 242.25 | 232.20 | 245.50 | 0.00 | - | 1 | 10 | 40.72% |
| CMG240705C03050000 | 2024-06-04 11:16AM EDT | 2024-07-05 | 95.00 | 240.00 | 255.40 | 0.00 | - | 2 | 8 | 37.65% |
| CMG240712C03050000 | 2024-06-05 1:41PM EDT | 2024-07-12 | 164.00 | 248.10 | 266.00 | 0.00 | - | 1 | 0 | 36.51% |
| CMG240719C03050000 | 2024-06-12 12:52PM EDT | 2024-07-19 | 175.89 | 256.90 | 271.50 | 0.00 | - | 2 | 30 | 34.34% |
| CMG240726C03050000 | 2024-06-11 2:03PM EDT | 2024-07-26 | 176.25 | 294.60 | 311.80 | 0.00 | - | - | 1 | 42.54% |
| CMG240816C03050000 | 2024-06-14 1:52PM EDT | 2024-08-16 | 309.66 | 316.00 | 331.50 | -0.23 | -0.07% | 10 | 4 | 38.83% |
| CMG240920C03050000 | 2024-06-13 12:31PM EDT | 2024-09-20 | 339.00 | 348.00 | 365.80 | 0.00 | - | 2 | 18 | 36.79% |
| CMG250117C03050000 | 2024-06-10 12:46PM EDT | 2025-01-17 | 380.77 | 463.20 | 479.90 | 0.00 | - | 2 | 13 | 37.05% |
| CMG250620C03050000 | 2024-05-29 11:49AM EDT | 2025-06-20 | 464.39 | 592.00 | 610.00 | 0.00 | - | 1 | 16 | 38.94% |
| CMG260116C03050000 | 2024-05-24 9:42AM EDT | 2026-01-16 | 654.00 | 728.00 | 748.00 | 0.00 | - | 10 | 14 | 40.12% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03050000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 2.00 | 1.40 | 3.30 | -1.00 | -33.33% | 39 | 370 | 34.38% |
| CMG240628P03050000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 9.85 | 5.10 | 10.60 | -1.58 | -13.82% | 3 | 24 | 31.19% |
| CMG240705P03050000 | 2024-06-13 1:02PM EDT | 2024-07-05 | 16.15 | 11.90 | 15.80 | 0.00 | - | 2 | 9 | 28.45% |
| CMG240712P03050000 | 2024-06-06 3:41PM EDT | 2024-07-12 | 26.65 | 15.80 | 23.00 | 0.00 | - | 2 | 3 | 27.91% |
| CMG240719P03050000 | 2024-06-14 12:29PM EDT | 2024-07-19 | 29.11 | 19.70 | 25.30 | +4.34 | +17.52% | 4 | 19 | 25.77% |
| CMG240726P03050000 | 2024-06-14 2:42PM EDT | 2024-07-26 | 62.23 | 55.10 | 61.00 | -1.67 | -2.61% | 6 | 5 | 34.54% |
| CMG240816P03050000 | 2024-06-14 2:07PM EDT | 2024-08-16 | 75.24 | 67.70 | 73.80 | +6.44 | +9.36% | 4 | 25 | 31.01% |
| CMG240920P03050000 | 2024-06-14 2:40PM EDT | 2024-09-20 | 92.00 | 82.90 | 90.00 | -17.13 | -15.70% | 6 | 39 | 27.65% |
| CMG250117P03050000 | 2024-05-31 12:42PM EDT | 2025-01-17 | 203.20 | 146.00 | 155.90 | 0.00 | - | 1 | 19 | 25.97% |
| CMG250321P03050000 | 2024-05-30 12:27PM EDT | 2025-03-21 | 225.89 | 174.10 | 191.20 | 0.00 | - | 1 | 1 | 26.26% |
| CMG250620P03050000 | 2024-06-07 10:26AM EDT | 2025-06-20 | 226.70 | 214.10 | 228.40 | 0.00 | - | 1 | 12 | 25.88% |
| CMG260116P03050000 | 2024-05-16 2:14PM EDT | 2026-01-16 | 305.00 | 280.00 | 298.00 | 0.00 | - | 1 | 42 | 25.24% |
| CMG261218P03050000 | 2024-05-28 2:47PM EDT | 2026-12-18 | 378.00 | 360.00 | 380.00 | 0.00 | - | 50 | 50 | 24.35% |
© 2024 Yahoo. Tutti i diritti riservati.