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
62 297,62 +441,36 (+0,71 %)
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:2300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02300000 | 2024-05-29 11:53AM EDT | 2024-06-21 | 810.00 | 818.00 | 835.70 | 0.00 | - | 1 | 111 | 70.59% |
| CMG240719C02300000 | 2024-03-18 9:44AM EDT | 2024-07-19 | 562.00 | 643.40 | 658.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240920C02300000 | 2024-04-25 2:27PM EDT | 2024-09-20 | 899.59 | 888.20 | 906.00 | 0.00 | - | 2 | 34 | 55.37% |
| CMG241220C02300000 | 2024-05-31 1:19PM EDT | 2024-12-20 | 870.59 | 904.00 | 921.40 | -18.78 | -2.11% | 2 | 4 | 45.96% |
| CMG250117C02300000 | 2024-04-29 9:47AM EDT | 2025-01-17 | 1,014.32 | 896.00 | 911.00 | 0.00 | - | 5 | 153 | 41.19% |
| CMG250620C02300000 | 2024-04-17 12:57PM EDT | 2025-06-20 | 837.20 | 1,088.00 | 1,106.00 | 0.00 | - | 2 | 12 | 54.33% |
| CMG260116C02300000 | 2024-05-23 10:17AM EDT | 2026-01-16 | 1,147.00 | 1,092.00 | 1,112.00 | 0.00 | - | 1 | 18 | 45.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P02300000 | 2024-05-29 3:57PM EDT | 2024-06-21 | 0.45 | 0.20 | 0.75 | 0.00 | - | 2 | 176 | 52.11% |
| CMG240719P02300000 | 2024-05-17 9:52AM EDT | 2024-07-19 | 1.39 | 0.35 | 3.10 | 0.00 | - | 29 | 68 | 41.25% |
| CMG240920P02300000 | 2024-05-13 3:23PM EDT | 2024-09-20 | 6.15 | 6.50 | 9.30 | 0.00 | - | 1 | 7 | 33.02% |
| CMG241220P02300000 | 2024-05-31 1:15PM EDT | 2024-12-20 | 22.90 | 18.90 | 24.00 | +0.15 | +0.66% | 2 | 11 | 30.30% |
| CMG250117P02300000 | 2024-05-31 11:02AM EDT | 2025-01-17 | 29.00 | 21.70 | 29.60 | +4.81 | +19.88% | 11 | 76 | 30.00% |
| CMG250620P02300000 | 2024-05-08 1:42PM EDT | 2025-06-20 | 53.00 | 51.00 | 64.00 | 0.00 | - | 16 | 110 | 29.33% |
| CMG260116P02300000 | 2024-05-29 3:58PM EDT | 2026-01-16 | 100.00 | 85.00 | 102.50 | 0.00 | - | 1 | 24 | 28.03% |
