Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.663,13 +3.529,47 (+6,40%)
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:2100.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02100000 | 2024-04-30 3:52PM EDT | 2024-05-17 | 1,067.35 | 1,049.30 | 1,068.00 | 0.00 | - | 1 | 1 | 99.21% |
| CMG240621C02100000 | 2024-02-26 4:38PM EDT | 2024-06-21 | 609.00 | 848.50 | 862.00 | 0.00 | - | 1 | 39 | 0.00% |
| CMG240920C02100000 | 2024-01-31 2:48PM EDT | 2024-09-20 | 470.31 | 671.20 | 685.30 | 0.00 | - | - | 1 | 0.00% |
| CMG250117C02100000 | 2024-04-17 12:01PM EDT | 2025-01-17 | 935.10 | 1,144.60 | 1,163.70 | 0.00 | - | 10 | 49 | 50.71% |
| CMG250620C02100000 | 2024-03-15 12:02PM EDT | 2025-06-20 | 852.18 | 1,042.00 | 1,060.00 | 0.00 | - | 3 | 3 | 19.11% |
| CMG260116C02100000 | 2024-05-01 3:25PM EDT | 2026-01-16 | 1,299.40 | 1,286.00 | 1,304.00 | 0.00 | - | 1 | 9 | 48.38% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02100000 | 2024-04-30 12:10PM EDT | 2024-05-10 | 0.45 | 0.00 | 2.30 | 0.00 | - | 1 | 11 | 122.07% |
| CMG240517P02100000 | 2024-05-02 1:42PM EDT | 2024-05-17 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 7 | 85.86% |
| CMG240524P02100000 | 2024-04-10 2:37PM EDT | 2024-05-24 | 1.30 | 0.00 | 2.20 | 0.00 | - | - | 1 | 70.11% |
| CMG240531P02100000 | 2024-05-03 9:36AM EDT | 2024-05-31 | 0.20 | 0.15 | 3.40 | +0.02 | +11.11% | 3 | 7 | 64.47% |
| CMG240621P02100000 | 2024-05-03 10:03AM EDT | 2024-06-21 | 0.60 | 0.45 | 1.05 | +0.15 | +33.33% | 4 | 124 | 45.64% |
| CMG240719P02100000 | 2024-05-03 1:34PM EDT | 2024-07-19 | 1.30 | 0.35 | 2.75 | +0.04 | +3.17% | 5 | 15 | 41.27% |
| CMG240920P02100000 | 2024-05-03 11:34AM EDT | 2024-09-20 | 4.00 | 2.10 | 5.90 | -0.42 | -9.50% | 1 | 13 | 34.44% |
| CMG241220P02100000 | 2024-05-01 9:49AM EDT | 2024-12-20 | 14.02 | 10.50 | 17.20 | 0.00 | - | 1 | 4 | 32.88% |
| CMG250117P02100000 | 2024-04-30 9:45AM EDT | 2025-01-17 | 15.00 | 14.50 | 20.50 | 0.00 | - | 1 | 97 | 32.29% |
| CMG250620P02100000 | 2024-04-25 12:24PM EDT | 2025-06-20 | 42.30 | 33.30 | 41.20 | 0.00 | - | 2 | 50 | 30.46% |
| CMG260116P02100000 | 2024-04-17 10:44AM EDT | 2026-01-16 | 88.00 | 59.00 | 67.80 | 0.00 | - | 1 | 21 | 28.77% |
© 2024 Yahoo. Tutti i diritti riservati.