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
59.032,69 +1.512,02 (+2,63%)
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:2200.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02200000 | 2024-04-11 3:24PM EDT | 2024-05-10 | 805.91 | 947.50 | 966.00 | 0.00 | - | 13 | 9 | 111.79% |
| CMG240517C02200000 | 2024-04-25 1:12PM EDT | 2024-05-17 | 916.30 | 950.00 | 967.80 | 0.00 | - | 3 | 17 | 90.16% |
| CMG240524C02200000 | 2024-04-23 3:51PM EDT | 2024-05-24 | 730.07 | 952.00 | 970.30 | 0.00 | - | 13 | 10 | 79.73% |
| CMG240531C02200000 | 2024-04-25 12:22PM EDT | 2024-05-31 | 904.69 | 954.60 | 972.80 | 0.00 | - | - | 3 | 73.69% |
| CMG240621C02200000 | 2024-05-03 10:25AM EDT | 2024-06-21 | 965.55 | 962.20 | 979.60 | -62.55 | -6.08% | 2 | 262 | 63.12% |
| CMG240920C02200000 | 2024-04-29 11:51AM EDT | 2024-09-20 | 1,064.78 | 999.30 | 1,018.00 | 0.00 | - | 13 | 66 | 51.32% |
| CMG250117C02200000 | 2024-04-30 3:52PM EDT | 2025-01-17 | 1,069.05 | 1,054.00 | 1,072.40 | 0.00 | - | 1 | 100 | 49.64% |
| CMG250620C02200000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 1,070.19 | 1,124.00 | 1,142.00 | 0.00 | - | 1 | 10 | 47.97% |
| CMG260116C02200000 | 2024-04-02 2:07PM EDT | 2026-01-16 | 986.09 | 1,198.00 | 1,216.00 | 0.00 | - | 1 | 5 | 45.98% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02200000 | 2024-04-04 2:26PM EDT | 2024-05-10 | 3.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 107.57% |
| CMG240517P02200000 | 2024-05-01 11:19AM EDT | 2024-05-17 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 23 | 76.73% |
| CMG240621P02200000 | 2024-05-02 11:05AM EDT | 2024-06-21 | 0.80 | 0.25 | 1.00 | 0.00 | - | 5 | 279 | 40.66% |
| CMG240719P02200000 | 2024-05-03 9:35AM EDT | 2024-07-19 | 1.10 | 0.55 | 2.85 | -0.15 | -12.00% | 1 | 22 | 37.26% |
| CMG240920P02200000 | 2024-04-26 12:49PM EDT | 2024-09-20 | 6.00 | 4.40 | 7.70 | -0.99 | -14.16% | 1 | 23 | 32.50% |
| CMG241220P02200000 | 2024-05-01 9:49AM EDT | 2024-12-20 | 18.62 | 15.50 | 22.10 | 0.00 | - | 1 | 21 | 31.51% |
| CMG250117P02200000 | 2024-05-02 1:21PM EDT | 2025-01-17 | 23.55 | 19.60 | 26.10 | 0.00 | - | 1 | 181 | 30.99% |
| CMG250620P02200000 | 2024-04-26 1:04PM EDT | 2025-06-20 | 45.50 | 43.00 | 51.40 | 0.00 | - | 1 | 79 | 29.58% |
| CMG260116P02200000 | 2024-05-03 9:52AM EDT | 2026-01-16 | 80.00 | 73.00 | 83.00 | +1.00 | +1.27% | 5 | 32 | 28.18% |
© 2024 Yahoo. Tutti i diritti riservati.