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
62 290,39 +590,45 (+0,96 %)
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:2750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02750000 | 2024-05-30 10:26AM EDT | 2024-06-21 | 326.85 | 370.40 | 388.50 | 0.00 | - | 1 | 410 | 37.56% |
| CMG240719C02750000 | 2024-05-30 3:40PM EDT | 2024-07-19 | 380.00 | 390.00 | 407.70 | 0.00 | - | 2 | 343 | 33.95% |
| CMG240920C02750000 | 2024-05-30 1:35PM EDT | 2024-09-20 | 434.75 | 446.80 | 465.50 | 0.00 | - | 1 | 171 | 35.04% |
| CMG250117C02750000 | 2024-05-29 3:23PM EDT | 2025-01-17 | 527.05 | 544.00 | 562.00 | 0.00 | - | 4 | 235 | 36.50% |
| CMG250620C02750000 | 2024-05-01 10:11AM EDT | 2025-06-20 | 686.10 | 656.00 | 676.00 | 0.00 | - | 1 | 18 | 38.62% |
| CMG260116C02750000 | 2024-04-26 11:46AM EDT | 2026-01-16 | 854.50 | 808.00 | 828.00 | 0.00 | - | 3 | 7 | 41.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P02750000 | 2024-05-30 11:24AM EDT | 2024-06-07 | 0.93 | 0.00 | 3.00 | 0.00 | - | 2 | 1 | 51.84% |
| CMG240614P02750000 | 2024-05-30 9:32AM EDT | 2024-06-14 | 2.00 | 0.00 | 2.25 | 0.00 | - | 1 | 30 | 34.86% |
| CMG240621P02750000 | 2024-05-31 3:01PM EDT | 2024-06-21 | 2.73 | 0.80 | 4.10 | +0.18 | +7.06% | 2 | 445 | 31.74% |
| CMG240628P02750000 | 2024-05-28 10:23AM EDT | 2024-06-28 | 2.52 | 0.15 | 5.40 | 0.00 | - | 2 | 6 | 29.06% |
| CMG240719P02750000 | 2024-05-30 3:38PM EDT | 2024-07-19 | 9.00 | 5.40 | 9.00 | 0.00 | - | 28 | 361 | 24.61% |
| CMG240816P02750000 | 2024-05-31 12:26PM EDT | 2024-08-16 | 36.21 | 26.50 | 32.50 | +8.61 | +31.20% | 2 | 6 | 28.44% |
| CMG240920P02750000 | 2024-05-30 2:47PM EDT | 2024-09-20 | 43.30 | 36.20 | 44.00 | 0.00 | - | 2 | 194 | 26.34% |
| CMG250117P02750000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 91.07 | 84.60 | 96.00 | +5.99 | +7.04% | 1 | 215 | 25.75% |
| CMG250620P02750000 | 2024-05-14 3:04PM EDT | 2025-06-20 | 139.70 | 138.00 | 154.00 | 0.00 | - | 1 | 8 | 25.62% |
| CMG260116P02750000 | 2024-05-10 2:07PM EDT | 2026-01-16 | 182.00 | 194.00 | 212.00 | 0.00 | - | 5 | 37 | 24.95% |
