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
61 745,97 +184,93 (+0,30 %)
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:2650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02650000 | 2024-05-23 10:30AM EDT | 2024-06-21 | 522.15 | 618.00 | 636.00 | 0.00 | - | 1 | 77 | 85.68% |
| CMG240719C02650000 | 2024-06-14 2:00PM EDT | 2024-07-19 | 622.63 | 634.00 | 650.90 | +54.64 | +9.62% | 18 | 22 | 51.73% |
| CMG240920C02650000 | 2024-05-29 3:47PM EDT | 2024-09-20 | 510.42 | 678.70 | 697.30 | 0.00 | - | 7 | 34 | 46.80% |
| CMG250117C02650000 | 2024-06-13 12:25PM EDT | 2025-01-17 | 753.41 | 762.00 | 779.60 | 0.00 | - | 1 | 36 | 43.49% |
| CMG250620C02650000 | 2024-06-10 2:48PM EDT | 2025-06-20 | 741.50 | 866.00 | 884.00 | 0.00 | - | 1 | 2 | 43.70% |
| CMG260116C02650000 | 2024-03-11 9:35AM EDT | 2026-01-16 | 510.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P02650000 | 2024-06-14 3:43PM EDT | 2024-06-21 | 0.25 | 0.05 | 0.75 | -0.50 | -66.67% | 23 | 125 | 59.42% |
| CMG240628P02650000 | 2024-06-11 11:09AM EDT | 2024-06-28 | 2.28 | 0.00 | 4.00 | 0.00 | - | 20 | 67 | 51.60% |
| CMG240705P02650000 | 2024-06-14 3:42PM EDT | 2024-07-05 | 2.32 | 1.15 | 4.80 | -0.07 | -2.93% | 1 | 27 | 48.61% |
| CMG240719P02650000 | 2024-06-14 3:19PM EDT | 2024-07-19 | 4.02 | 1.70 | 5.30 | +1.02 | +34.00% | 20 | 34 | 38.34% |
| CMG240726P02650000 | 2024-06-13 9:39AM EDT | 2024-07-26 | 11.28 | 9.20 | 13.60 | +0.99 | +9.62% | 1 | 3 | 42.55% |
| CMG240816P02650000 | 2024-06-12 1:13PM EDT | 2024-08-16 | 16.10 | 12.90 | 15.80 | 0.00 | - | 2 | 6 | 36.01% |
| CMG240920P02650000 | 2024-06-13 10:04AM EDT | 2024-09-20 | 19.00 | 20.60 | 24.50 | 0.00 | - | 1 | 37 | 32.34% |
| CMG250117P02650000 | 2024-06-13 12:31PM EDT | 2025-01-17 | 57.30 | 56.60 | 60.80 | 0.00 | - | 11 | 181 | 28.99% |
| CMG250620P02650000 | 2024-05-16 2:19PM EDT | 2025-06-20 | 118.80 | 101.00 | 116.00 | 0.00 | - | 4 | 55 | 28.79% |
| CMG260116P02650000 | 2024-05-28 2:05PM EDT | 2026-01-16 | 165.40 | 157.10 | 170.00 | 0.00 | - | 3 | 13 | 27.60% |
