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
59.145,75 +2.054,77 (+3,60%)
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:2850.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02850000 | 2024-04-26 10:19AM EDT | 2024-05-10 | 312.61 | 298.80 | 317.20 | 0.00 | - | 1 | 2 | 58.09% |
| CMG240517C02850000 | 2024-04-22 12:04PM EDT | 2024-05-17 | 128.53 | 303.30 | 321.50 | 0.00 | - | - | 7 | 44.89% |
| CMG240524C02850000 | 2024-04-25 12:13PM EDT | 2024-05-24 | 258.60 | 308.00 | 326.00 | 0.00 | - | - | 6 | 39.57% |
| CMG240621C02850000 | 2024-04-29 2:25PM EDT | 2024-06-21 | 389.81 | 327.80 | 344.80 | 0.00 | - | 86 | 85 | 32.66% |
| CMG240719C02850000 | 2024-04-26 11:15AM EDT | 2024-07-19 | 377.53 | 355.10 | 366.50 | 0.00 | - | 5 | 12 | 31.39% |
| CMG240920C02850000 | 2024-04-10 2:09PM EDT | 2024-09-20 | 320.00 | 423.20 | 437.80 | 0.00 | - | 1 | 17 | 34.69% |
| CMG250117C02850000 | 2024-04-30 3:49PM EDT | 2025-01-17 | 542.50 | 524.00 | 541.30 | 0.00 | - | 3 | 204 | 36.70% |
| CMG250620C02850000 | 2024-04-19 9:46AM EDT | 2025-06-20 | 476.00 | 638.00 | 654.00 | 0.00 | - | 1 | 6 | 38.44% |
| CMG260116C02850000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 588.00 | 758.00 | 776.00 | 0.00 | - | 1 | 13 | 39.51% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02850000 | 2024-05-03 11:21AM EDT | 2024-05-10 | 0.75 | 0.00 | 0.95 | -1.06 | -58.56% | 1 | 2 | 35.06% |
| CMG240517P02850000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 1.74 | 0.60 | 2.80 | -1.51 | -46.46% | 5 | 12 | 29.66% |
| CMG240524P02850000 | 2024-04-26 12:36PM EDT | 2024-05-24 | 4.90 | 1.20 | 6.40 | 0.00 | - | 1 | 12 | 28.75% |
| CMG240531P02850000 | 2024-05-02 9:50AM EDT | 2024-05-31 | 5.04 | 1.70 | 6.80 | 0.00 | - | 1 | 4 | 25.26% |
| CMG240621P02850000 | 2024-05-03 12:51PM EDT | 2024-06-21 | 10.00 | 9.00 | 11.60 | -5.80 | -36.71% | 2 | 97 | 21.85% |
| CMG240719P02850000 | 2024-04-29 10:07AM EDT | 2024-07-19 | 22.40 | 21.60 | 26.50 | 0.00 | - | 1 | 12 | 22.49% |
| CMG240920P02850000 | 2024-05-03 12:06PM EDT | 2024-09-20 | 64.95 | 62.30 | 68.30 | +4.46 | +7.37% | 13 | 26 | 24.53% |
| CMG250117P02850000 | 2024-05-02 3:18PM EDT | 2025-01-17 | 125.40 | 115.00 | 127.30 | 0.00 | - | 30 | 237 | 24.95% |
| CMG250620P02850000 | 2024-04-29 12:48PM EDT | 2025-06-20 | 182.00 | 173.00 | 184.60 | +13.40 | +7.95% | 1 | 14 | 24.74% |
| CMG260116P02850000 | 2024-05-03 12:28PM EDT | 2026-01-16 | 230.20 | 226.00 | 242.00 | -8.55 | -3.58% | 5 | 22 | 24.10% |
© 2024 Yahoo. Tutti i diritti riservati.