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
62 373,70 +355,51 (+0,57 %)
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:2850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C02850000 | 2024-05-28 9:31AM EDT | 2024-06-07 | 315.37 | 264.00 | 282.50 | 0.00 | - | 40 | 41 | 39.66% |
| CMG240621C02850000 | 2024-05-29 3:06PM EDT | 2024-06-21 | 242.64 | 274.00 | 291.40 | 0.00 | - | 2 | 81 | 31.63% |
| CMG240628C02850000 | 2024-05-30 9:34AM EDT | 2024-06-28 | 239.72 | 280.00 | 298.00 | 0.00 | - | 1 | 1 | 31.28% |
| CMG240719C02850000 | 2024-05-06 1:41PM EDT | 2024-07-19 | 394.05 | 296.40 | 314.10 | 0.00 | - | 5 | 11 | 29.52% |
| CMG240920C02850000 | 2024-05-20 10:18AM EDT | 2024-09-20 | 473.30 | 367.40 | 385.20 | 0.00 | - | 1 | 17 | 32.97% |
| CMG250117C02850000 | 2024-05-15 9:49AM EDT | 2025-01-17 | 540.00 | 470.70 | 489.30 | 0.00 | - | 1 | 204 | 35.00% |
| CMG250321C02850000 | 2024-05-17 3:37PM EDT | 2025-03-21 | 599.70 | 524.00 | 542.00 | 0.00 | - | 1 | 1 | 36.26% |
| CMG250620C02850000 | 2024-05-14 9:40AM EDT | 2025-06-20 | 670.00 | 590.00 | 610.00 | 0.00 | - | 3 | 5 | 37.53% |
| CMG260116C02850000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 588.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P02850000 | 2024-05-31 2:52PM EDT | 2024-06-07 | 1.13 | 0.45 | 3.30 | -0.40 | -26.14% | 1 | 34 | 40.48% |
| CMG240614P02850000 | 2024-05-29 3:42PM EDT | 2024-06-14 | 3.86 | 1.10 | 6.10 | 0.00 | - | 8 | 7 | 32.67% |
| CMG240621P02850000 | 2024-05-31 3:11PM EDT | 2024-06-21 | 4.88 | 2.00 | 4.90 | -1.12 | -18.67% | 12 | 172 | 25.39% |
| CMG240628P02850000 | 2024-05-13 2:19PM EDT | 2024-06-28 | 7.01 | 3.50 | 9.60 | 0.00 | - | 1 | 1 | 25.86% |
| CMG240719P02850000 | 2024-05-30 3:33PM EDT | 2024-07-19 | 17.20 | 13.00 | 16.80 | 0.00 | - | 4 | 17 | 22.95% |
| CMG240816P02850000 | 2024-05-29 2:55PM EDT | 2024-08-16 | 46.80 | 40.30 | 49.70 | -8.20 | -14.91% | 4 | 53 | 27.38% |
| CMG240920P02850000 | 2024-05-29 10:35AM EDT | 2024-09-20 | 61.63 | 53.00 | 63.00 | 0.00 | - | 9 | 34 | 25.29% |
| CMG241220P02850000 | 2024-05-31 10:04AM EDT | 2024-12-20 | 105.93 | 100.10 | 110.10 | -9.22 | -8.01% | 1 | 2 | 25.07% |
| CMG250117P02850000 | 2024-05-23 9:32AM EDT | 2025-01-17 | 107.83 | 108.20 | 121.00 | 0.00 | - | 1 | 240 | 24.81% |
| CMG250620P02850000 | 2024-05-07 1:26PM EDT | 2025-06-20 | 164.00 | 168.10 | 184.00 | 0.00 | - | 1 | 21 | 24.87% |
| CMG260116P02850000 | 2024-05-28 2:05PM EDT | 2026-01-16 | 226.00 | 226.00 | 246.00 | 0.00 | - | 1 | 17 | 24.36% |
