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
59.180,94 +1.795,67 (+3,13%)
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:2750.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02750000 | 2024-04-12 2:34PM EDT | 2024-05-10 | 262.58 | 398.50 | 416.00 | 0.00 | - | 1 | 1 | 50.29% |
| CMG240517C02750000 | 2024-05-01 1:02PM EDT | 2024-05-17 | 383.68 | 402.00 | 420.00 | 0.00 | - | 1 | 32 | 54.45% |
| CMG240621C02750000 | 2024-05-01 12:02PM EDT | 2024-06-21 | 405.00 | 421.50 | 439.30 | 0.00 | - | 1 | 411 | 37.60% |
| CMG240719C02750000 | 2024-04-29 10:54AM EDT | 2024-07-19 | 515.66 | 444.50 | 456.00 | 0.00 | - | 4 | 343 | 34.76% |
| CMG240920C02750000 | 2024-05-01 11:57AM EDT | 2024-09-20 | 489.00 | 504.80 | 515.50 | 0.00 | - | 1 | 170 | 36.44% |
| CMG250117C02750000 | 2024-04-30 2:57PM EDT | 2025-01-17 | 617.40 | 596.00 | 614.60 | 0.00 | - | 6 | 239 | 38.29% |
| CMG250620C02750000 | 2024-05-01 10:11AM EDT | 2025-06-20 | 686.10 | 704.00 | 722.00 | 0.00 | - | 1 | 18 | 39.69% |
| CMG260116C02750000 | 2024-04-26 11:46AM EDT | 2026-01-16 | 854.50 | 820.00 | 836.00 | 0.00 | - | 3 | 7 | 40.28% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02750000 | 2024-05-02 1:11PM EDT | 2024-05-10 | 0.48 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 44.04% |
| CMG240517P02750000 | 2024-04-30 1:09PM EDT | 2024-05-17 | 1.82 | 0.50 | 2.85 | 0.00 | - | 1 | 95 | 38.19% |
| CMG240524P02750000 | 2024-04-18 3:42PM EDT | 2024-05-24 | 55.49 | 0.45 | 4.00 | 0.00 | - | 2 | 2 | 33.18% |
| CMG240531P02750000 | 2024-04-25 12:11PM EDT | 2024-05-31 | 7.80 | 0.75 | 5.80 | 0.00 | - | - | 1 | 30.94% |
| CMG240621P02750000 | 2024-05-03 11:20AM EDT | 2024-06-21 | 5.56 | 2.30 | 7.30 | -1.72 | -23.63% | 8 | 394 | 24.58% |
| CMG240719P02750000 | 2024-05-03 1:03PM EDT | 2024-07-19 | 13.41 | 12.60 | 14.40 | -4.19 | -23.81% | 1 | 375 | 23.13% |
| CMG240920P02750000 | 2024-04-29 11:47AM EDT | 2024-09-20 | 43.25 | 43.50 | 50.00 | 0.00 | - | 2 | 190 | 25.67% |
| CMG250117P02750000 | 2024-05-02 10:33AM EDT | 2025-01-17 | 100.10 | 92.10 | 100.20 | 0.00 | - | 3 | 213 | 25.58% |
| CMG250620P02750000 | 2024-04-11 2:46PM EDT | 2025-06-20 | 195.27 | 144.00 | 156.00 | 0.00 | - | 2 | 7 | 25.55% |
| CMG260116P02750000 | 2024-04-26 1:36PM EDT | 2026-01-16 | 195.00 | 196.00 | 209.90 | 0.00 | - | 5 | 36 | 24.76% |
© 2024 Yahoo. Tutti i diritti riservati.