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
61 854,05 +170,39 (+0,28 %)
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:3100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03100000 | 2024-06-14 2:56PM EDT | 2024-06-21 | 160.00 | 173.00 | 188.50 | -4.00 | -2.44% | 10 | 429 | 44.50% |
| CMG240628C03100000 | 2024-06-14 10:35AM EDT | 2024-06-28 | 176.38 | 188.00 | 202.80 | -8.87 | -4.79% | 5 | 22 | 38.68% |
| CMG240705C03100000 | 2024-06-14 3:00PM EDT | 2024-07-05 | 188.24 | 197.90 | 212.00 | -0.54 | -0.29% | 1 | 14 | 35.12% |
| CMG240712C03100000 | 2024-06-14 3:58PM EDT | 2024-07-12 | 210.00 | 206.90 | 223.70 | +115.00 | +121.05% | 2 | 1 | 34.32% |
| CMG240719C03100000 | 2024-06-14 3:19PM EDT | 2024-07-19 | 208.00 | 216.00 | 230.70 | +7.93 | +3.96% | 3 | 39 | 32.70% |
| CMG240726C03100000 | 2024-06-12 12:46PM EDT | 2024-07-26 | 188.00 | 260.00 | 276.00 | 0.00 | - | - | 0 | 41.60% |
| CMG240802C03100000 | 2024-06-13 3:55PM EDT | 2024-08-02 | 271.70 | 266.00 | 283.30 | 0.00 | - | 1 | 1 | 40.16% |
| CMG240816C03100000 | 2024-06-14 11:36AM EDT | 2024-08-16 | 274.39 | 281.60 | 295.80 | +3.44 | +1.27% | 5 | 37 | 37.88% |
| CMG240920C03100000 | 2024-06-13 1:17PM EDT | 2024-09-20 | 310.60 | 314.00 | 330.10 | +17.10 | +5.83% | 1 | 68 | 35.81% |
| CMG241220C03100000 | 2024-06-13 2:03PM EDT | 2024-12-20 | 404.22 | 408.60 | 424.90 | +9.09 | +2.30% | 1 | 12 | 36.50% |
| CMG250117C03100000 | 2024-06-13 9:46AM EDT | 2025-01-17 | 410.00 | 430.90 | 447.00 | 0.00 | - | 1 | 226 | 36.38% |
| CMG250620C03100000 | 2024-06-14 1:05PM EDT | 2025-06-20 | 550.93 | 562.00 | 582.00 | +67.93 | +14.06% | 1 | 52 | 38.64% |
| CMG260116C03100000 | 2024-06-14 3:30PM EDT | 2026-01-16 | 692.52 | 700.00 | 718.00 | +120.62 | +21.09% | 1 | 40 | 39.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03100000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 3.50 | 3.00 | 3.90 | -1.10 | -23.91% | 134 | 184 | 29.03% |
| CMG240628P03100000 | 2024-06-14 3:41PM EDT | 2024-06-28 | 14.30 | 10.50 | 16.50 | -3.29 | -18.70% | 10 | 20 | 30.04% |
| CMG240705P03100000 | 2024-06-13 12:49PM EDT | 2024-07-05 | 23.67 | 17.10 | 23.10 | 0.00 | - | 11 | 19 | 27.53% |
| CMG240712P03100000 | 2024-06-06 3:58PM EDT | 2024-07-12 | 40.20 | 23.50 | 31.00 | 0.00 | - | 2 | 7 | 26.81% |
| CMG240719P03100000 | 2024-06-14 12:30PM EDT | 2024-07-19 | 40.35 | 30.90 | 34.60 | +4.51 | +12.58% | 8 | 50 | 25.09% |
| CMG240726P03100000 | 2024-06-13 2:05PM EDT | 2024-07-26 | 78.40 | 68.20 | 79.80 | 0.00 | - | 1 | 5 | 35.32% |
| CMG240802P03100000 | 2024-06-13 1:15PM EDT | 2024-08-02 | 80.55 | 73.00 | 80.00 | 0.00 | - | 1 | 1 | 32.69% |
| CMG240816P03100000 | 2024-06-14 12:19PM EDT | 2024-08-16 | 90.65 | 81.60 | 91.30 | +3.65 | +4.20% | 5 | 33 | 31.14% |
| CMG240920P03100000 | 2024-06-14 10:22AM EDT | 2024-09-20 | 102.80 | 98.50 | 108.10 | -2.20 | -2.10% | 1 | 14 | 27.68% |
| CMG241220P03100000 | 2024-06-14 10:40AM EDT | 2024-12-20 | 166.00 | 148.90 | 163.00 | +6.45 | +4.04% | 2 | 13 | 26.27% |
| CMG250117P03100000 | 2024-06-14 2:30PM EDT | 2025-01-17 | 175.00 | 161.30 | 173.00 | +5.44 | +3.21% | 1 | 23 | 25.58% |
| CMG250620P03100000 | 2024-06-07 10:31AM EDT | 2025-06-20 | 247.70 | 232.00 | 247.90 | 0.00 | - | 1 | 10 | 25.61% |
| CMG260116P03100000 | 2024-06-07 10:26AM EDT | 2026-01-16 | 314.50 | 300.00 | 317.90 | 0.00 | - | 1 | 55 | 24.96% |
| CMG261218P03100000 | 2024-06-11 10:54AM EDT | 2026-12-18 | 425.00 | 380.00 | 400.00 | 0.00 | - | - | 1 | 24.06% |
