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
62 314,69 +478,52 (+0,77 %)
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:2550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02550000 | 2024-05-30 11:41AM EDT | 2024-06-21 | 545.72 | 570.00 | 587.70 | 0.00 | - | 1 | 73 | 53.06% |
| CMG240920C02550000 | 2024-05-30 10:27AM EDT | 2024-09-20 | 583.02 | 622.00 | 639.50 | 0.00 | - | 1 | 8 | 40.01% |
| CMG250117C02550000 | 2024-04-26 10:24AM EDT | 2025-01-17 | 757.00 | 731.80 | 748.00 | 0.00 | - | 1 | 71 | 43.85% |
| CMG250321C02550000 | 2024-05-29 11:26AM EDT | 2025-03-21 | 732.93 | 744.00 | 762.00 | 0.00 | - | 1 | 1 | 40.52% |
| CMG250620C02550000 | 2024-03-27 12:37PM EDT | 2025-06-20 | 663.95 | 880.00 | 900.00 | 0.00 | - | 3 | 4 | 49.10% |
| CMG260116C02550000 | 2024-04-09 10:13AM EDT | 2026-01-16 | 775.00 | 1,008.00 | 1,026.00 | 0.00 | - | 1 | 2 | 49.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P02550000 | 2024-05-29 9:40AM EDT | 2024-06-07 | 1.27 | 0.00 | 2.85 | 0.00 | - | 1 | 2 | 68.20% |
| CMG240621P02550000 | 2024-05-31 9:54AM EDT | 2024-06-21 | 0.55 | 0.50 | 2.45 | -0.30 | -35.29% | 6 | 191 | 42.68% |
| CMG240628P02550000 | 2024-05-28 10:23AM EDT | 2024-06-28 | 2.55 | 0.25 | 5.20 | 0.00 | - | 2 | 22 | 42.04% |
| CMG240705P02550000 | 2024-05-30 12:05PM EDT | 2024-07-05 | 1.83 | 0.05 | 5.70 | 0.00 | - | 2 | 1 | 38.26% |
| CMG240816P02550000 | 2024-05-30 3:04PM EDT | 2024-08-16 | 12.90 | 8.00 | 13.60 | 0.00 | - | 2 | 6 | 31.04% |
| CMG240920P02550000 | 2024-05-29 3:12PM EDT | 2024-09-20 | 20.58 | 13.50 | 20.80 | 0.00 | - | 2 | 11 | 28.66% |
| CMG250117P02550000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 53.78 | 47.20 | 60.00 | +5.18 | +10.66% | 1 | 52 | 27.88% |
| CMG250321P02550000 | 2024-05-29 3:11PM EDT | 2025-03-21 | 77.00 | 67.00 | 81.10 | 0.00 | - | - | 2 | 27.78% |
| CMG250620P02550000 | 2024-04-29 10:33AM EDT | 2025-06-20 | 90.27 | 96.00 | 106.00 | 0.00 | - | 46 | 120 | 27.21% |
| CMG260116P02550000 | 2024-05-29 11:44AM EDT | 2026-01-16 | 150.20 | 139.00 | 155.00 | 0.00 | - | 2 | 12 | 26.21% |
