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
62 341,06 +413,15 (+0,67 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:05PM EDT
Échanges après Bourse :
Prix d’exercice:3200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C03200000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 6.90 | 6.20 | 10.90 | -0.90 | -11.54% | 59 | 62 | 20.35% |
| CMG240614C03200000 | 2024-05-31 1:29PM EDT | 2024-06-14 | 13.98 | 15.90 | 24.30 | -3.02 | -17.76% | 9 | 10 | 21.09% |
| CMG240621C03200000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 24.77 | 24.30 | 32.30 | +0.92 | +3.86% | 17 | 502 | 20.21% |
| CMG240628C03200000 | 2024-05-31 1:07PM EDT | 2024-06-28 | 35.00 | 40.00 | 50.00 | -5.00 | -12.50% | 10 | 27 | 22.99% |
| CMG240705C03200000 | 2024-05-30 12:58PM EDT | 2024-07-05 | 41.20 | 42.60 | 58.70 | 0.00 | - | 1 | 2 | 22.91% |
| CMG240719C03200000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 65.61 | 61.10 | 70.00 | +9.75 | +17.45% | 18 | 134 | 21.92% |
| CMG240816C03200000 | 2024-05-31 3:31PM EDT | 2024-08-16 | 126.93 | 121.00 | 132.20 | +17.43 | +15.92% | 3 | 17 | 28.48% |
| CMG240920C03200000 | 2024-05-30 3:48PM EDT | 2024-09-20 | 147.80 | 151.60 | 161.40 | 0.00 | - | 3 | 61 | 27.85% |
| CMG241220C03200000 | 2024-05-30 10:15AM EDT | 2024-12-20 | 219.90 | 238.80 | 257.20 | 0.00 | - | 1 | 3 | 30.98% |
| CMG250117C03200000 | 2024-05-30 2:27PM EDT | 2025-01-17 | 260.00 | 259.30 | 278.00 | 0.00 | - | 2 | 365 | 31.13% |
| CMG250321C03200000 | 2024-05-30 12:16PM EDT | 2025-03-21 | 310.00 | 316.00 | 336.00 | 0.00 | - | 1 | 1 | 32.78% |
| CMG250620C03200000 | 2024-05-30 10:53AM EDT | 2025-06-20 | 365.00 | 390.00 | 408.00 | 0.00 | - | 1 | 89 | 34.28% |
| CMG260116C03200000 | 2024-05-29 11:44AM EDT | 2026-01-16 | 519.20 | 528.00 | 548.00 | 0.00 | - | 10 | 35 | 36.45% |
| CMG260618C03200000 | 2024-05-29 1:11PM EDT | 2026-06-18 | 614.50 | 618.00 | 636.00 | 0.00 | - | 44 | 3 | 37.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P03200000 | 2024-05-30 12:30PM EDT | 2024-06-07 | 134.70 | 82.20 | 92.20 | +13.27 | +10.93% | 5 | 14 | 28.10% |
| CMG240614P03200000 | 2024-05-31 10:29AM EDT | 2024-06-14 | 138.21 | 91.80 | 101.80 | +20.68 | +17.60% | 5 | 4 | 24.31% |
| CMG240621P03200000 | 2024-05-29 3:13PM EDT | 2024-06-21 | 135.75 | 94.40 | 110.00 | 0.00 | - | 1 | 209 | 22.83% |
| CMG240628P03200000 | 2024-05-30 9:38AM EDT | 2024-06-28 | 153.29 | 105.30 | 121.30 | 0.00 | - | 1 | 4 | 23.24% |
| CMG240719P03200000 | 2024-05-29 9:57AM EDT | 2024-07-19 | 121.93 | 119.00 | 134.20 | 0.00 | - | 4 | 52 | 20.51% |
| CMG240816P03200000 | 2024-05-30 12:49PM EDT | 2024-08-16 | 176.98 | 167.30 | 181.00 | -15.77 | -8.18% | 1 | 20 | 24.68% |
| CMG240920P03200000 | 2024-05-29 10:21AM EDT | 2024-09-20 | 196.70 | 184.00 | 196.40 | 0.00 | - | 1 | 14 | 22.71% |
| CMG241220P03200000 | 2024-05-29 10:22AM EDT | 2024-12-20 | 248.80 | 232.20 | 250.00 | 0.00 | - | 1 | 7 | 22.65% |
| CMG250117P03200000 | 2024-05-31 12:43PM EDT | 2025-01-17 | 277.30 | 240.60 | 258.00 | +9.10 | +3.39% | 1 | 21 | 22.04% |
| CMG250620P03200000 | 2024-05-17 10:46AM EDT | 2025-06-20 | 303.52 | 308.00 | 326.00 | 0.00 | - | 1 | 5 | 22.38% |
| CMG260116P03200000 | 2024-05-14 12:10PM EDT | 2026-01-16 | 361.10 | 372.00 | 390.00 | 0.00 | - | 2 | 47 | 22.03% |
