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
59.314,82 +4.353,87 (+7,92%)
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:2600.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02600000 | 2024-04-12 1:35PM EDT | 2024-05-17 | 382.50 | 550.50 | 569.60 | 0.00 | - | 1 | 2 | 55.51% |
| CMG240531C02600000 | 2024-04-19 9:46AM EDT | 2024-05-31 | 334.05 | 556.90 | 575.40 | 0.00 | - | 2 | 2 | 54.22% |
| CMG240621C02600000 | 2024-04-26 11:41AM EDT | 2024-06-21 | 601.20 | 568.00 | 586.00 | 0.00 | - | 1 | 105 | 46.28% |
| CMG240719C02600000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 432.30 | 585.70 | 596.90 | 0.00 | - | 1 | 2 | 40.68% |
| CMG240920C02600000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 640.00 | 630.20 | 643.80 | -9.97 | -1.53% | 1 | 19 | 40.12% |
| CMG250117C02600000 | 2024-04-01 10:23AM EDT | 2025-01-17 | 517.85 | 700.70 | 718.00 | 0.00 | - | 3 | 229 | 39.27% |
| CMG250620C02600000 | 2024-04-12 11:43AM EDT | 2025-06-20 | 699.55 | 810.00 | 826.00 | 0.00 | - | 1 | 19 | 41.39% |
| CMG260116C02600000 | 2024-04-29 12:55PM EDT | 2026-01-16 | 975.00 | 918.00 | 936.00 | 0.00 | - | 5 | 5 | 41.91% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02600000 | 2024-05-01 10:31AM EDT | 2024-05-10 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 52.54% |
| CMG240517P02600000 | 2024-05-01 9:33AM EDT | 2024-05-17 | 0.70 | 0.00 | 2.40 | -0.40 | -36.36% | 1 | 104 | 49.59% |
| CMG240524P02600000 | 2024-04-26 11:31AM EDT | 2024-05-24 | 1.29 | 0.05 | 0.80 | 0.00 | - | 5 | 9 | 34.66% |
| CMG240531P02600000 | 2024-04-25 3:54PM EDT | 2024-05-31 | 1.75 | 0.30 | 3.30 | 0.00 | - | - | 12 | 36.94% |
| CMG240621P02600000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 2.85 | 2.30 | 3.50 | -0.46 | -13.90% | 2 | 381 | 28.21% |
| CMG240719P02600000 | 2024-05-03 12:29PM EDT | 2024-07-19 | 6.50 | 5.00 | 8.00 | -1.50 | -18.75% | 1 | 14 | 26.32% |
| CMG240920P02600000 | 2024-05-03 12:32PM EDT | 2024-09-20 | 26.30 | 25.20 | 29.80 | +1.10 | +4.37% | 1 | 39 | 27.17% |
| CMG241220P02600000 | 2024-05-03 12:12PM EDT | 2024-12-20 | 57.47 | 54.00 | 59.60 | -50.53 | -46.79% | 10 | 1 | 26.70% |
| CMG250117P02600000 | 2024-05-03 12:07PM EDT | 2025-01-17 | 64.98 | 62.00 | 70.80 | -5.02 | -7.17% | 1 | 142 | 26.95% |
| CMG250620P02600000 | 2024-04-30 2:56PM EDT | 2025-06-20 | 109.90 | 107.00 | 118.30 | 0.00 | - | 6 | 297 | 26.61% |
| CMG260116P02600000 | 2024-04-25 10:31AM EDT | 2026-01-16 | 187.59 | 153.00 | 166.80 | 0.00 | - | 1 | 10 | 25.68% |
© 2024 Yahoo. Tutti i diritti riservati.