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
62 325,46 +560,23 (+0,91 %)
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:2800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C02800000 | 2024-05-29 1:02PM EDT | 2024-06-07 | 301.05 | 314.00 | 332.00 | 0.00 | - | 1 | 1 | 44.21% |
| CMG240614C02800000 | 2024-05-31 12:34PM EDT | 2024-06-14 | 275.94 | 318.00 | 335.70 | -29.15 | -9.55% | 2 | 2 | 37.52% |
| CMG240621C02800000 | 2024-05-29 12:29PM EDT | 2024-06-21 | 312.00 | 322.00 | 339.90 | 0.00 | - | 1 | 273 | 34.70% |
| CMG240628C02800000 | 2024-05-31 1:57PM EDT | 2024-06-28 | 305.00 | 328.00 | 345.90 | -30.00 | -8.96% | 10 | 7 | 34.08% |
| CMG240719C02800000 | 2024-05-31 10:21AM EDT | 2024-07-19 | 325.30 | 342.00 | 359.90 | -154.20 | -32.16% | 2 | 8 | 31.47% |
| CMG240816C02800000 | 2024-05-29 12:27PM EDT | 2024-08-16 | 373.17 | 380.00 | 397.40 | 0.00 | - | - | 1 | 34.78% |
| CMG240920C02800000 | 2024-05-30 1:35PM EDT | 2024-09-20 | 394.65 | 406.90 | 426.00 | 0.00 | - | 1 | 30 | 34.22% |
| CMG241220C02800000 | 2024-05-31 1:19PM EDT | 2024-12-20 | 459.22 | 485.00 | 503.30 | -16.00 | -3.37% | 4 | 10 | 35.41% |
| CMG250117C02800000 | 2024-05-30 10:22AM EDT | 2025-01-17 | 472.42 | 506.00 | 525.60 | 0.00 | - | 4 | 252 | 35.79% |
| CMG250620C02800000 | 2024-04-18 2:03PM EDT | 2025-06-20 | 514.10 | 706.00 | 724.00 | 0.00 | - | 1 | 67 | 45.17% |
| CMG260116C02800000 | 2024-05-16 11:37AM EDT | 2026-01-16 | 789.14 | 750.00 | 768.00 | 0.00 | - | 1 | 39 | 39.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P02800000 | 2024-05-30 1:58PM EDT | 2024-06-07 | 0.67 | 0.00 | 1.35 | 0.00 | - | 8 | 13 | 39.95% |
| CMG240614P02800000 | 2024-05-31 12:32PM EDT | 2024-06-14 | 2.91 | 1.25 | 5.20 | +1.26 | +76.36% | 2 | 15 | 36.14% |
| CMG240621P02800000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 3.03 | 1.70 | 4.80 | -0.11 | -3.50% | 2 | 294 | 29.01% |
| CMG240628P02800000 | 2024-05-28 10:23AM EDT | 2024-06-28 | 3.89 | 2.75 | 6.00 | 0.00 | - | 2 | 2 | 26.37% |
| CMG240705P02800000 | 2024-05-30 10:03AM EDT | 2024-07-05 | 8.90 | 2.70 | 8.40 | 0.00 | - | 1 | 13 | 25.50% |
| CMG240719P02800000 | 2024-05-30 3:38PM EDT | 2024-07-19 | 13.00 | 7.00 | 12.20 | +0.50 | +4.00% | 5 | 142 | 23.72% |
| CMG240816P02800000 | 2024-05-31 3:32PM EDT | 2024-08-16 | 43.20 | 30.80 | 39.70 | +3.35 | +8.41% | 6 | 22 | 27.74% |
| CMG240920P02800000 | 2024-05-30 11:18AM EDT | 2024-09-20 | 53.60 | 43.90 | 53.00 | 0.00 | - | 1 | 30 | 25.86% |
| CMG241220P02800000 | 2024-05-31 1:15PM EDT | 2024-12-20 | 102.25 | 85.60 | 95.60 | +5.95 | +6.18% | 4 | 8 | 25.31% |
| CMG250117P02800000 | 2024-05-31 3:24PM EDT | 2025-01-17 | 109.00 | 96.00 | 108.00 | +4.00 | +3.81% | 2 | 170 | 25.29% |
| CMG250321P02800000 | 2024-05-07 9:31AM EDT | 2025-03-21 | 117.80 | 120.20 | 136.00 | 0.00 | - | - | 1 | 25.46% |
| CMG250620P02800000 | 2024-04-30 2:29PM EDT | 2025-06-20 | 160.90 | 157.00 | 171.50 | 0.00 | - | 16 | 73 | 25.52% |
| CMG260116P02800000 | 2024-05-28 2:05PM EDT | 2026-01-16 | 209.50 | 210.00 | 230.00 | 0.00 | - | 2 | 48 | 24.76% |
