La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 384,93 +375,74 (+0,61 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:05PM EDT
Échanges après Bourse :
Prix d’exercice:2100.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02100000 | 2024-05-07 3:00PM EDT | 2024-06-21 | 1,122.80 | 1,018.00 | 1,036.00 | 0.00 | - | 1 | 39 | 88.86% |
| CMG240719C02100000 | 2024-04-30 9:50AM EDT | 2024-07-19 | 1,130.70 | 977.30 | 989.30 | 0.00 | - | - | 1 | 0.00% |
| CMG240920C02100000 | 2024-01-31 2:48PM EDT | 2024-09-20 | 470.31 | 671.20 | 685.30 | 0.00 | - | - | 1 | 0.00% |
| CMG250117C02100000 | 2024-05-29 2:56PM EDT | 2025-01-17 | 1,067.38 | 1,100.00 | 1,119.00 | 0.00 | - | 2 | 47 | 51.22% |
| CMG250620C02100000 | 2024-03-15 12:02PM EDT | 2025-06-20 | 852.18 | 1,042.00 | 1,060.00 | 0.00 | - | 3 | 3 | 28.66% |
| CMG260116C02100000 | 2024-05-01 3:25PM EDT | 2026-01-16 | 1,299.40 | 1,248.00 | 1,266.00 | 0.00 | - | 1 | 9 | 47.88% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P02100000 | 2024-05-30 1:28PM EDT | 2024-06-07 | 0.05 | 0.00 | 2.55 | 0.00 | - | 14 | 14 | 121.48% |
| CMG240621P02100000 | 2024-05-06 10:42AM EDT | 2024-06-21 | 0.40 | 0.00 | 2.85 | 0.00 | - | 4 | 125 | 71.12% |
| CMG240719P02100000 | 2024-05-23 2:32PM EDT | 2024-07-19 | 0.35 | 0.00 | 4.20 | 0.00 | - | 5 | 28 | 54.19% |
| CMG240816P02100000 | 2024-05-30 10:55AM EDT | 2024-08-16 | 1.90 | 0.05 | 6.10 | 0.00 | - | 1 | 2 | 45.94% |
| CMG240920P02100000 | 2024-05-30 10:55AM EDT | 2024-09-20 | 3.25 | 1.40 | 4.40 | 0.00 | - | 1 | 14 | 36.11% |
| CMG241220P02100000 | 2024-05-08 10:24AM EDT | 2024-12-20 | 12.11 | 7.70 | 15.70 | 0.00 | - | 1 | 4 | 33.87% |
| CMG250117P02100000 | 2024-05-29 2:55PM EDT | 2025-01-17 | 15.00 | 15.00 | 17.50 | -0.70 | -4.46% | 1 | 104 | 32.51% |
| CMG250620P02100000 | 2024-05-17 2:09PM EDT | 2025-06-20 | 34.51 | 25.70 | 38.70 | 0.00 | - | 1 | 50 | 30.58% |
| CMG260116P02100000 | 2024-05-10 10:34AM EDT | 2026-01-16 | 54.05 | 58.00 | 68.00 | 0.00 | - | 1 | 22 | 29.10% |
