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
62 371,60 +345,60 (+0,56 %)
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:2200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02200000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 1,012.00 | 918.00 | 935.90 | 0.00 | - | 2 | 262 | 79.65% |
| CMG240719C02200000 | 2024-05-13 11:56AM EDT | 2024-07-19 | 1,026.00 | 928.00 | 945.90 | 0.00 | - | 1 | 1 | 53.56% |
| CMG240920C02200000 | 2024-05-16 10:13AM EDT | 2024-09-20 | 1,019.15 | 954.00 | 972.00 | 0.00 | - | 1 | 67 | 52.84% |
| CMG250117C02200000 | 2024-04-30 3:52PM EDT | 2025-01-17 | 1,069.05 | 997.10 | 1,015.70 | 0.00 | - | 1 | 100 | 46.23% |
| CMG250620C02200000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 1,070.19 | 1,108.20 | 1,126.00 | 0.00 | - | 1 | 10 | 50.35% |
| CMG260116C02200000 | 2024-05-10 3:01PM EDT | 2026-01-16 | 1,283.92 | 1,168.00 | 1,188.00 | 0.00 | - | 1 | 5 | 46.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P02200000 | 2024-05-31 10:47AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 10 | 75.00% |
| CMG240621P02200000 | 2024-05-28 11:21AM EDT | 2024-06-21 | 0.30 | 0.15 | 4.50 | 0.00 | - | 2 | 280 | 67.98% |
| CMG240719P02200000 | 2024-05-28 12:35PM EDT | 2024-07-19 | 1.09 | 0.00 | 3.00 | 0.00 | - | 1 | 23 | 46.18% |
| CMG240816P02200000 | 2024-05-29 11:38AM EDT | 2024-08-16 | 2.40 | 0.05 | 6.90 | 0.00 | - | - | 1 | 42.19% |
| CMG240920P02200000 | 2024-05-29 12:09PM EDT | 2024-09-20 | 4.50 | 2.30 | 6.20 | 0.00 | - | 1 | 25 | 34.33% |
| CMG241220P02200000 | 2024-05-30 3:44PM EDT | 2024-12-20 | 17.02 | 12.00 | 19.10 | 0.00 | - | 1 | 21 | 31.95% |
| CMG250117P02200000 | 2024-05-29 11:51AM EDT | 2025-01-17 | 20.00 | 15.30 | 22.20 | 0.00 | - | 1 | 181 | 31.03% |
| CMG250321P02200000 | 2024-05-29 11:14AM EDT | 2025-03-21 | 28.80 | 23.70 | 33.70 | 0.00 | - | - | 1 | 30.59% |
| CMG250620P02200000 | 2024-05-31 1:05PM EDT | 2025-06-20 | 48.49 | 36.30 | 49.00 | +7.49 | +18.27% | 2 | 84 | 29.75% |
| CMG260116P02200000 | 2024-05-29 11:46AM EDT | 2026-01-16 | 80.90 | 72.00 | 85.90 | 0.00 | - | 5 | 32 | 28.79% |
