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
61 833,16 -515,74 (-0,83 %)
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:3150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C03150000 | 2024-06-13 3:56PM EDT | 2024-06-21 | 113.00 | 124.80 | 140.20 | -17.28 | -13.26% | 2 | 60 | 34.38% |
| CMG240628C03150000 | 2024-06-14 12:25PM EDT | 2024-06-28 | 134.00 | 147.00 | 161.40 | +31.45 | +30.67% | 7 | 23 | 34.84% |
| CMG240705C03150000 | 2024-06-12 2:47PM EDT | 2024-07-05 | 92.65 | 157.10 | 172.40 | 0.00 | - | 24 | 17 | 32.55% |
| CMG240712C03150000 | 2024-06-12 11:40AM EDT | 2024-07-12 | 108.90 | 169.10 | 184.30 | 0.00 | - | - | 5 | 31.91% |
| CMG240719C03150000 | 2024-06-13 1:40PM EDT | 2024-07-19 | 155.00 | 180.00 | 192.60 | 0.00 | - | 6 | 157 | 30.82% |
| CMG240726C03150000 | 2024-06-13 10:22AM EDT | 2024-07-26 | 220.27 | 226.00 | 242.00 | 0.00 | - | 4 | 5 | 40.17% |
| CMG240816C03150000 | 2024-06-14 2:36PM EDT | 2024-08-16 | 242.47 | 249.50 | 261.40 | +2.07 | +0.86% | 3 | 29 | 36.58% |
| CMG240920C03150000 | 2024-06-14 2:37PM EDT | 2024-09-20 | 272.85 | 282.40 | 298.00 | -0.75 | -0.27% | 2 | 41 | 35.01% |
| CMG250117C03150000 | 2024-06-12 2:35PM EDT | 2025-01-17 | 387.70 | 400.00 | 414.70 | +60.80 | +18.60% | 1 | 45 | 35.59% |
| CMG250321C03150000 | 2024-06-13 10:59AM EDT | 2025-03-21 | 452.15 | 460.00 | 478.00 | 0.00 | - | 1 | 2 | 37.08% |
| CMG250620C03150000 | 2024-06-12 3:57PM EDT | 2025-06-20 | 464.42 | 534.00 | 552.00 | 0.00 | - | 2 | 7 | 38.07% |
| CMG260116C03150000 | 2024-06-07 12:46PM EDT | 2026-01-16 | 635.00 | 672.00 | 690.00 | 0.00 | - | 4 | 44 | 39.20% |
| CMG260618C03150000 | 2024-06-12 3:09PM EDT | 2026-06-18 | 687.14 | 760.00 | 780.00 | 0.00 | - | 40 | 80 | 40.02% |
| CMG261218C03150000 | 2024-06-05 2:02PM EDT | 2026-12-18 | 758.65 | 852.00 | 872.00 | 0.00 | - | 2 | 3 | 40.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03150000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 6.00 | 3.60 | 6.50 | -3.15 | -34.43% | 31 | 110 | 23.73% |
| CMG240628P03150000 | 2024-06-13 1:30PM EDT | 2024-06-28 | 25.60 | 19.50 | 26.00 | -9.40 | -26.86% | 2 | 18 | 28.24% |
| CMG240705P03150000 | 2024-06-14 10:22AM EDT | 2024-07-05 | 34.50 | 26.60 | 34.90 | +0.50 | +1.47% | 1 | 4 | 26.61% |
| CMG240712P03150000 | 2024-06-14 10:07AM EDT | 2024-07-12 | 39.05 | 34.50 | 43.00 | +1.05 | +2.76% | 1 | 24 | 25.73% |
| CMG240719P03150000 | 2024-06-14 10:46AM EDT | 2024-07-19 | 56.23 | 41.30 | 47.40 | +15.63 | +38.50% | 2 | 37 | 24.28% |
| CMG240726P03150000 | 2024-06-13 10:00AM EDT | 2024-07-26 | 77.12 | 83.90 | 95.90 | 0.00 | - | 1 | 6 | 34.30% |
| CMG240816P03150000 | 2024-06-13 1:50PM EDT | 2024-08-16 | 102.21 | 96.60 | 106.40 | -0.59 | -0.57% | 1 | 46 | 30.08% |
| CMG240920P03150000 | 2024-06-12 12:42PM EDT | 2024-09-20 | 143.31 | 116.60 | 124.30 | 0.00 | - | 2 | 27 | 26.94% |
| CMG250117P03150000 | 2024-06-13 10:21AM EDT | 2025-01-17 | 185.75 | 181.80 | 192.00 | 0.00 | - | 2 | 8 | 25.17% |
| CMG250321P03150000 | 2024-06-05 3:50PM EDT | 2025-03-21 | 247.59 | 214.80 | 227.90 | 0.00 | - | - | 1 | 25.44% |
| CMG250620P03150000 | 2024-06-14 10:09AM EDT | 2025-06-20 | 259.64 | 252.00 | 268.00 | +10.52 | +4.22% | 1 | 29 | 25.27% |
| CMG260116P03150000 | 2024-04-25 1:12PM EDT | 2026-01-16 | 371.01 | 342.00 | 362.00 | 0.00 | - | - | 2 | 26.13% |
