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
59.077,48 +1.820,57 (+3,18%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:2300.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02300000 | 2024-04-29 3:50PM EDT | 2024-05-10 | 906.40 | 847.00 | 866.00 | 0.00 | - | 6 | 2 | 96.88% |
| CMG240517C02300000 | 2024-04-09 1:50PM EDT | 2024-05-17 | 632.74 | 850.00 | 868.00 | 0.00 | - | 1 | 1 | 80.74% |
| CMG240531C02300000 | 2024-04-25 2:23PM EDT | 2024-05-31 | 852.00 | 854.90 | 873.00 | 0.00 | - | - | 1 | 66.31% |
| CMG240621C02300000 | 2024-04-29 10:05AM EDT | 2024-06-21 | 919.42 | 862.90 | 880.20 | 0.00 | - | 1 | 111 | 57.19% |
| CMG240719C02300000 | 2024-03-18 9:44AM EDT | 2024-07-19 | 562.00 | 643.40 | 658.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240920C02300000 | 2024-04-25 2:27PM EDT | 2024-09-20 | 899.59 | 904.30 | 922.00 | 0.00 | - | 2 | 34 | 50.08% |
| CMG250117C02300000 | 2024-04-29 9:47AM EDT | 2025-01-17 | 1,014.32 | 965.00 | 983.50 | 0.00 | - | 5 | 153 | 47.15% |
| CMG250620C02300000 | 2024-04-17 12:57PM EDT | 2025-06-20 | 837.20 | 1,042.00 | 1,059.80 | 0.00 | - | 1 | 12 | 46.17% |
| CMG260116C02300000 | 2024-04-30 3:11PM EDT | 2026-01-16 | 1,164.25 | 1,132.00 | 1,150.00 | 0.00 | - | 1 | 19 | 45.49% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02300000 | 2024-05-01 1:06PM EDT | 2024-05-10 | 0.50 | 0.00 | 2.00 | 0.00 | - | 50 | 50 | 95.56% |
| CMG240517P02300000 | 2024-05-01 12:34PM EDT | 2024-05-17 | 1.50 | 0.05 | 2.20 | 0.00 | - | 2 | 91 | 68.57% |
| CMG240524P02300000 | 2024-04-22 12:38PM EDT | 2024-05-24 | 4.50 | 0.00 | 3.30 | 0.00 | - | 11 | 16 | 58.83% |
| CMG240621P02300000 | 2024-05-01 11:47AM EDT | 2024-06-21 | 1.10 | 0.30 | 1.15 | 0.00 | - | 1 | 183 | 36.76% |
| CMG240719P02300000 | 2024-05-02 10:51AM EDT | 2024-07-19 | 2.25 | 0.80 | 3.10 | 0.00 | - | 1 | 39 | 33.62% |
| CMG240920P02300000 | 2024-05-02 3:55PM EDT | 2024-09-20 | 9.50 | 7.00 | 11.40 | 0.00 | - | 1 | 7 | 31.40% |
| CMG241220P02300000 | 2024-05-03 1:02PM EDT | 2024-12-20 | 24.10 | 22.40 | 25.90 | -3.20 | -11.72% | 1 | 7 | 29.51% |
| CMG250117P02300000 | 2024-04-29 10:56AM EDT | 2025-01-17 | 26.88 | 27.10 | 32.40 | 0.00 | - | 1 | 78 | 29.57% |
| CMG250620P02300000 | 2024-04-25 1:51PM EDT | 2025-06-20 | 65.20 | 56.00 | 64.00 | 0.00 | - | 16 | 109 | 28.78% |
| CMG260116P02300000 | 2024-04-26 1:36PM EDT | 2026-01-16 | 90.92 | 90.00 | 100.00 | 0.00 | - | 5 | 26 | 27.53% |
© 2024 Yahoo. Tutti i diritti riservati.