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
61 777,65 -799,81 (-1,28 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:2000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02000000 | 2024-05-29 2:14PM EDT | 2024-06-21 | 1,094.10 | 1,266.80 | 1,285.60 | 0.00 | - | 2 | 64 | 173.11% |
| CMG240719C02000000 | 2024-04-24 9:36AM EDT | 2024-07-19 | 970.00 | 1,156.50 | 1,175.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240726C02000000 | 2024-06-11 9:33AM EDT | 2024-07-26 | 1,139.80 | 1,280.00 | 1,298.80 | 0.00 | - | - | 1 | 90.19% |
| CMG240816C02000000 | 2024-05-29 2:14PM EDT | 2024-08-16 | 1,109.10 | 1,288.00 | 1,305.50 | 0.00 | - | - | 2 | 79.45% |
| CMG240920C02000000 | 2024-04-19 1:55PM EDT | 2024-09-20 | 937.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CMG250117C02000000 | 2024-05-20 9:31AM EDT | 2025-01-17 | 1,310.00 | 1,345.10 | 1,364.00 | 0.00 | - | 4 | 166 | 59.32% |
| CMG250620C02000000 | 2024-05-15 3:07PM EDT | 2025-06-20 | 1,321.42 | 1,406.00 | 1,422.00 | 0.00 | - | 1 | 19 | 54.97% |
| CMG260116C02000000 | 2024-05-20 9:31AM EDT | 2026-01-16 | 1,438.31 | 1,476.00 | 1,494.00 | 0.00 | - | 1 | 2 | 51.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P02000000 | 2024-06-14 1:59PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 11 | 441 | 102.73% |
| CMG240628P02000000 | 2024-06-14 9:44AM EDT | 2024-06-28 | 0.20 | 0.00 | 0.45 | -0.18 | -47.37% | 2 | 102 | 86.33% |
| CMG240705P02000000 | 2024-06-14 1:53PM EDT | 2024-07-05 | 0.50 | 0.00 | 0.45 | -0.97 | -65.99% | 16 | 2 | 70.51% |
| CMG240719P02000000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 0.49 | 0.30 | 0.50 | +0.24 | +96.00% | 28 | 281 | 57.67% |
| CMG240816P02000000 | 2024-06-06 10:24AM EDT | 2024-08-16 | 2.47 | 0.70 | 4.20 | 0.00 | - | - | 1 | 52.92% |
| CMG240920P02000000 | 2024-06-05 2:03PM EDT | 2024-09-20 | 2.20 | 2.15 | 6.10 | 0.00 | - | 11 | 38 | 48.55% |
| CMG241220P02000000 | 2024-05-22 3:16PM EDT | 2024-12-20 | 8.00 | 3.50 | 11.80 | 0.00 | - | 1 | 5 | 39.24% |
| CMG250117P02000000 | 2024-06-13 9:30AM EDT | 2025-01-17 | 10.00 | 7.70 | 14.80 | 0.00 | - | 2 | 284 | 38.27% |
| CMG250321P02000000 | 2024-05-29 2:02PM EDT | 2025-03-21 | 17.31 | 12.00 | 19.80 | 0.00 | - | 2 | 1 | 35.79% |
| CMG250620P02000000 | 2024-05-31 2:06PM EDT | 2025-06-20 | 26.00 | 26.00 | 35.20 | 0.00 | - | 2 | 121 | 35.54% |
| CMG260116P02000000 | 2024-06-12 3:20PM EDT | 2026-01-16 | 52.50 | 47.00 | 57.00 | 0.00 | - | 4 | 25 | 32.35% |
| CMG260618P02000000 | 2024-06-11 10:13AM EDT | 2026-06-18 | 74.00 | 61.00 | 71.00 | 0.00 | - | - | 1 | 30.74% |
| CMG261218P02000000 | 2024-05-31 2:43PM EDT | 2026-12-18 | 95.00 | 82.00 | 92.00 | 0.00 | - | 1 | 1 | 29.90% |
