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
61.771,88 +6,16 (+0,01%)
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:3500.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03500000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 5.05 | 3.80 | 6.40 | -0.25 | -4.72% | 84 | 180 | 38.22% |
| CMG240628C03500000 | 2024-06-14 3:32PM EDT | 2024-06-28 | 16.33 | 15.50 | 21.00 | +1.03 | +6.73% | 37 | 68 | 37.01% |
| CMG240705C03500000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 23.20 | 19.30 | 26.00 | +3.60 | +18.37% | 21 | 71 | 32.27% |
| CMG240712C03500000 | 2024-06-14 3:58PM EDT | 2024-07-12 | 28.78 | 25.70 | 33.00 | +1.78 | +6.59% | 4 | 5 | 30.52% |
| CMG240719C03500000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 35.43 | 34.00 | 40.00 | +4.71 | +15.33% | 29 | 380 | 29.50% |
| CMG240726C03500000 | 2024-06-13 2:04PM EDT | 2024-07-26 | 65.91 | 69.70 | 79.00 | 0.00 | - | 6 | 5 | 37.41% |
| CMG240816C03500000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 93.20 | 90.80 | 98.00 | +12.56 | +15.58% | 4 | 124 | 34.31% |
| CMG240920C03500000 | 2024-06-14 12:29PM EDT | 2024-09-20 | 110.00 | 119.40 | 128.00 | +4.00 | +3.77% | 8 | 149 | 32.19% |
| CMG241220C03500000 | 2024-06-14 1:46PM EDT | 2024-12-20 | 200.20 | 203.50 | 218.90 | +60.20 | +43.00% | 2 | 13 | 33.11% |
| CMG250117C03500000 | 2024-06-14 3:07PM EDT | 2025-01-17 | 222.00 | 223.30 | 236.00 | +0.05 | +0.02% | 16 | 143 | 32.61% |
| CMG250620C03500000 | 2024-05-23 11:56AM EDT | 2025-06-20 | 296.00 | 356.00 | 372.00 | 0.00 | - | 2 | 119 | 35.30% |
| CMG260116C03500000 | 2024-06-05 2:34PM EDT | 2026-01-16 | 417.73 | 498.00 | 516.00 | 0.00 | - | 1 | 36 | 36.95% |
| CMG260618C03500000 | 2024-06-13 10:54AM EDT | 2026-06-18 | 580.26 | 590.00 | 610.00 | 0.00 | - | 2 | 0 | 37.98% |
| CMG261218C03500000 | 2024-06-13 9:30AM EDT | 2026-12-18 | 623.93 | 686.00 | 706.00 | 0.00 | - | 10 | 12 | 38.69% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03500000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 404.44 | 223.00 | 236.00 | 0.00 | - | 11 | 0 | 40.09% |
| CMG240719P03500000 | 2024-06-03 10:45AM EDT | 2024-07-19 | 410.00 | 238.30 | 257.20 | 0.00 | - | 1 | 0 | 25.80% |
| CMG240920P03500000 | 2024-06-13 12:33PM EDT | 2024-09-20 | 313.10 | 299.40 | 312.00 | 0.00 | - | 4 | 1 | 25.12% |
| CMG241220P03500000 | 2024-05-20 12:14PM EDT | 2024-12-20 | 358.90 | 342.40 | 360.00 | 0.00 | - | 1 | 4 | 23.56% |
| CMG250117P03500000 | 2024-06-13 3:33PM EDT | 2025-01-17 | 371.15 | 351.40 | 368.00 | 0.00 | - | 1 | 2 | 22.82% |
| CMG250321P03500000 | 2024-06-03 10:25AM EDT | 2025-03-21 | 488.00 | 382.40 | 400.00 | 0.00 | - | 1 | 1 | 22.98% |
| CMG250620P03500000 | 2024-05-23 11:57AM EDT | 2025-06-20 | 466.00 | 418.00 | 438.00 | 0.00 | - | 2 | 5 | 22.92% |
| CMG260116P03500000 | 2024-06-13 3:36PM EDT | 2026-01-16 | 501.30 | 484.00 | 504.00 | 0.00 | - | 8 | 12 | 22.36% |
© 2024 Yahoo. Tutti i diritti riservati.