La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 622,95 +56,97 (+0,09 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:1800.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C01800000 | 2024-04-25 11:44AM EDT | 2024-06-21 | 1,277.56 | 1,347.10 | 1,364.60 | 0.00 | - | 1 | 7 | 0.00% |
| CMG240920C01800000 | 2024-04-25 2:27PM EDT | 2024-09-20 | 1,378.74 | 1,373.00 | 1,392.00 | 0.00 | - | 2 | 4 | 0.00% |
| CMG250117C01800000 | 2024-05-20 9:31AM EDT | 2025-01-17 | 1,498.00 | 1,534.00 | 1,552.00 | 0.00 | - | 4 | 34 | 65.93% |
| CMG250321C01800000 | 2024-05-20 1:39PM EDT | 2025-03-21 | 1,490.33 | 1,552.20 | 1,572.00 | 0.00 | - | - | 2 | 62.46% |
| CMG250620C01800000 | 2024-06-11 3:18PM EDT | 2025-06-20 | 1,444.00 | 1,586.00 | 1,602.00 | 0.00 | - | 7 | 12 | 60.09% |
| CMG260116C01800000 | 2023-09-28 9:56AM EDT | 2026-01-16 | 445.00 | 486.50 | 505.00 | 0.00 | - | 1 | 1 | 0.00% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P01800000 | 2024-05-20 9:31AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 175 | 123.44% |
| CMG240628P01800000 | 2024-06-13 11:21AM EDT | 2024-06-28 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 102.44% |
| CMG240920P01800000 | 2024-05-28 9:31AM EDT | 2024-09-20 | 2.85 | 0.50 | 3.00 | 0.00 | - | 1 | 23 | 51.96% |
| CMG241220P01800000 | 2024-05-21 10:44AM EDT | 2024-12-20 | 3.00 | 0.55 | 8.40 | 0.00 | - | 1 | 2 | 43.75% |
| CMG250117P01800000 | 2024-06-11 1:50PM EDT | 2025-01-17 | 6.75 | 3.10 | 10.50 | 0.00 | - | 1 | 454 | 42.44% |
| CMG250321P01800000 | 2024-06-03 11:49AM EDT | 2025-03-21 | 10.00 | 5.00 | 12.90 | 0.00 | - | 1 | 15 | 38.79% |
| CMG250620P01800000 | 2024-05-01 3:30PM EDT | 2025-06-20 | 18.00 | 10.00 | 20.00 | 0.00 | - | 50 | 78 | 36.75% |
| CMG260116P01800000 | 2024-06-12 10:14AM EDT | 2026-01-16 | 34.95 | 32.00 | 40.00 | 0.00 | - | 1 | 10 | 34.41% |
| CMG261218P01800000 | 2024-06-06 2:14PM EDT | 2026-12-18 | 61.00 | 55.00 | 65.00 | 0.00 | - | - | 1 | 31.23% |
