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
61 855,49 +87,36 (+0,14 %)
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:2950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02950000 | 2024-06-14 3:00PM EDT | 2024-06-21 | 310.45 | 318.60 | 337.70 | -13.73 | -4.24% | 1 | 119 | 54.12% |
| CMG240628C02950000 | 2024-06-10 10:14AM EDT | 2024-06-28 | 220.04 | 327.20 | 341.20 | 0.00 | - | - | 1 | 49.42% |
| CMG240719C02950000 | 2024-06-03 12:06PM EDT | 2024-07-19 | 163.29 | 346.00 | 360.00 | 0.00 | - | 5 | 12 | 38.63% |
| CMG240816C02950000 | 2024-06-13 2:49PM EDT | 2024-08-16 | 381.60 | 392.60 | 409.50 | 0.00 | - | 1 | 2 | 41.28% |
| CMG240920C02950000 | 2024-06-13 11:24AM EDT | 2024-09-20 | 410.25 | 422.30 | 440.00 | 0.00 | - | 3 | 22 | 38.61% |
| CMG241220C02950000 | 2024-05-07 11:59AM EDT | 2024-12-20 | 465.48 | 452.20 | 468.00 | 0.00 | - | 2 | 0 | 31.30% |
| CMG250117C02950000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 468.00 | 530.40 | 548.00 | 0.00 | - | 1 | 150 | 38.37% |
| CMG250620C02950000 | 2024-06-07 12:46PM EDT | 2025-06-20 | 614.80 | 656.00 | 674.00 | 0.00 | - | 4 | 16 | 40.04% |
| CMG260116C02950000 | 2024-05-09 11:31AM EDT | 2026-01-16 | 737.00 | 698.00 | 718.00 | 0.00 | - | 10 | 35 | 34.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P02950000 | 2024-06-14 3:09PM EDT | 2024-06-21 | 1.21 | 0.75 | 1.70 | -0.46 | -27.54% | 50 | 153 | 41.82% |
| CMG240628P02950000 | 2024-06-14 3:22PM EDT | 2024-06-28 | 5.00 | 0.90 | 5.50 | -0.01 | -0.20% | 1 | 26 | 35.50% |
| CMG240705P02950000 | 2024-06-13 9:38AM EDT | 2024-07-05 | 8.20 | 2.90 | 11.30 | 0.00 | - | 1 | 5 | 34.05% |
| CMG240712P02950000 | 2024-06-04 11:48AM EDT | 2024-07-12 | 32.00 | 5.10 | 13.90 | 0.00 | - | 10 | 10 | 31.02% |
| CMG240719P02950000 | 2024-06-13 3:49PM EDT | 2024-07-19 | 13.70 | 8.80 | 17.20 | +1.04 | +8.21% | 1 | 48 | 29.41% |
| CMG240726P02950000 | 2024-06-14 1:24PM EDT | 2024-07-26 | 40.61 | 34.10 | 41.00 | -11.13 | -21.51% | 2 | 2 | 36.14% |
| CMG240802P02950000 | 2024-06-13 1:15PM EDT | 2024-08-02 | 41.55 | 36.10 | 44.00 | 0.00 | - | 1 | 1 | 34.36% |
| CMG240816P02950000 | 2024-06-14 2:02PM EDT | 2024-08-16 | 50.48 | 42.10 | 50.20 | +6.53 | +14.86% | 10 | 14 | 31.92% |
| CMG240920P02950000 | 2024-06-14 11:38AM EDT | 2024-09-20 | 65.26 | 59.40 | 64.00 | +4.45 | +7.32% | 1 | 67 | 28.38% |
| CMG241220P02950000 | 2024-06-13 9:31AM EDT | 2024-12-20 | 120.00 | 102.60 | 116.90 | 0.00 | - | 1 | 12 | 27.57% |
| CMG250117P02950000 | 2024-06-13 10:08AM EDT | 2025-01-17 | 112.30 | 117.00 | 125.80 | 0.00 | - | 1 | 205 | 26.79% |
| CMG250321P02950000 | 2024-06-14 3:38PM EDT | 2025-03-21 | 154.92 | 145.50 | 157.00 | +1.67 | +1.09% | 26 | 8 | 26.81% |
| CMG250620P02950000 | 2024-06-06 1:48PM EDT | 2025-06-20 | 192.20 | 181.60 | 193.80 | 0.00 | - | 1 | 69 | 26.52% |
| CMG260116P02950000 | 2024-06-11 10:44AM EDT | 2026-01-16 | 288.75 | 242.00 | 261.90 | 0.00 | - | 5 | 16 | 25.88% |
