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
61 773,75 +713,96 (+1,17 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:3000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03000000 | 2024-06-14 3:33PM EDT | 2024-06-21 | 260.10 | 270.10 | 288.00 | +2.99 | +1.16% | 4 | 183 | 56.22% |
| CMG240628C03000000 | 2024-06-13 9:57AM EDT | 2024-06-28 | 264.05 | 279.20 | 294.30 | -25.34 | -8.76% | 1 | 9 | 44.24% |
| CMG240705C03000000 | 2024-06-13 3:59PM EDT | 2024-07-05 | 290.00 | 284.00 | 302.30 | 0.00 | - | 2 | 12 | 40.31% |
| CMG240712C03000000 | 2024-06-11 11:58AM EDT | 2024-07-12 | 144.58 | 292.60 | 310.00 | 0.00 | - | - | 1 | 38.12% |
| CMG240719C03000000 | 2024-06-14 3:19PM EDT | 2024-07-19 | 290.15 | 300.50 | 313.80 | -11.57 | -3.83% | 54 | 190 | 35.46% |
| CMG240726C03000000 | 2024-06-13 1:09PM EDT | 2024-07-26 | 331.90 | 332.20 | 349.70 | +15.90 | +5.03% | 1 | 3 | 43.08% |
| CMG240802C03000000 | 2024-06-14 10:55AM EDT | 2024-08-02 | 330.00 | 340.00 | 357.10 | -1.75 | -0.53% | 1 | 1 | 41.80% |
| CMG240816C03000000 | 2024-06-14 2:17PM EDT | 2024-08-16 | 337.00 | 353.00 | 370.00 | +6.10 | +1.84% | 15 | 1 | 39.76% |
| CMG240920C03000000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 385.00 | 384.00 | 400.80 | +16.75 | +4.55% | 14 | 48 | 37.25% |
| CMG241220C03000000 | 2024-04-25 12:33PM EDT | 2024-12-20 | 370.15 | 377.70 | 390.00 | 0.00 | - | - | 2 | 25.47% |
| CMG250117C03000000 | 2024-06-13 11:17AM EDT | 2025-01-17 | 492.05 | 496.00 | 513.70 | 0.00 | - | 2 | 322 | 37.64% |
| CMG250321C03000000 | 2024-05-29 10:37AM EDT | 2025-03-21 | 426.90 | 554.00 | 572.00 | 0.00 | - | - | 1 | 38.74% |
| CMG250620C03000000 | 2024-06-04 3:59PM EDT | 2025-06-20 | 478.00 | 624.00 | 642.00 | 0.00 | - | 1 | 39 | 39.46% |
| CMG260116C03000000 | 2024-06-07 10:59AM EDT | 2026-01-16 | 719.00 | 756.00 | 776.00 | 0.00 | - | 1 | 40 | 40.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03000000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 1.35 | 1.10 | 2.25 | -0.85 | -38.64% | 32 | 495 | 35.06% |
| CMG240628P03000000 | 2024-06-14 12:29PM EDT | 2024-06-28 | 7.09 | 2.35 | 10.50 | -0.11 | -1.53% | 12 | 30 | 34.98% |
| CMG240705P03000000 | 2024-06-14 3:14PM EDT | 2024-07-05 | 11.40 | 5.00 | 11.20 | +0.35 | +3.17% | 7 | 70 | 29.07% |
| CMG240712P03000000 | 2024-06-12 3:25PM EDT | 2024-07-12 | 21.50 | 9.70 | 17.00 | 0.00 | - | 3 | 4 | 28.49% |
| CMG240719P03000000 | 2024-06-14 10:23AM EDT | 2024-07-19 | 18.98 | 14.00 | 18.60 | +1.36 | +7.72% | 3 | 207 | 26.23% |
| CMG240726P03000000 | 2024-06-12 3:13PM EDT | 2024-07-26 | 60.56 | 43.70 | 50.00 | 0.00 | - | 3 | 9 | 34.87% |
| CMG240816P03000000 | 2024-06-14 12:29PM EDT | 2024-08-16 | 63.77 | 53.80 | 60.90 | +5.77 | +9.95% | 1 | 35 | 31.16% |
| CMG240920P03000000 | 2024-06-13 1:04PM EDT | 2024-09-20 | 73.00 | 66.50 | 76.00 | -1.00 | -1.35% | 3 | 84 | 27.84% |
| CMG241220P03000000 | 2024-06-14 12:27PM EDT | 2024-12-20 | 130.84 | 119.90 | 130.00 | -19.56 | -13.01% | 1 | 72 | 26.95% |
| CMG250117P03000000 | 2024-06-14 2:52PM EDT | 2025-01-17 | 138.80 | 130.50 | 140.00 | +2.00 | +1.46% | 3 | 309 | 26.30% |
| CMG250321P03000000 | 2024-05-23 2:31PM EDT | 2025-03-21 | 189.55 | 161.30 | 173.00 | 0.00 | - | 2 | 4 | 26.44% |
| CMG250620P03000000 | 2024-06-14 10:09AM EDT | 2025-06-20 | 204.37 | 198.60 | 212.00 | +1.59 | +0.78% | 1 | 20 | 26.29% |
| CMG260116P03000000 | 2024-06-05 3:25PM EDT | 2026-01-16 | 285.00 | 262.00 | 280.00 | 0.00 | - | 1 | 116 | 25.57% |
| CMG261218P03000000 | 2024-05-28 2:47PM EDT | 2026-12-18 | 358.00 | 340.00 | 360.00 | 0.00 | - | 50 | 50 | 24.59% |
