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
62 284,52 +294,55 (+0,48 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:05PM EDT
Échanges après Bourse :
Prix d’exercice:3250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C03250000 | 2024-05-31 3:48PM EDT | 2024-06-07 | 2.42 | 2.40 | 4.50 | -1.10 | -31.25% | 22 | 23 | 21.35% |
| CMG240614C03250000 | 2024-05-31 12:26PM EDT | 2024-06-14 | 6.00 | 7.80 | 13.20 | +0.65 | +12.15% | 3 | 1 | 21.28% |
| CMG240621C03250000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 14.79 | 14.40 | 18.00 | +0.49 | +3.43% | 55 | 251 | 19.64% |
| CMG240628C03250000 | 2024-05-30 1:22PM EDT | 2024-06-28 | 25.24 | 23.90 | 33.90 | 0.00 | - | 10 | 15 | 22.74% |
| CMG240705C03250000 | 2024-05-30 12:58PM EDT | 2024-07-05 | 28.45 | 29.20 | 39.20 | 0.00 | - | 1 | 3 | 21.93% |
| CMG240719C03250000 | 2024-05-30 9:56AM EDT | 2024-07-19 | 38.50 | 44.50 | 54.00 | 0.00 | - | 31 | 117 | 22.15% |
| CMG240816C03250000 | 2024-05-30 1:54PM EDT | 2024-08-16 | 98.80 | 100.40 | 116.40 | 0.00 | - | 1 | 3 | 29.09% |
| CMG240920C03250000 | 2024-05-31 10:53AM EDT | 2024-09-20 | 111.60 | 126.90 | 140.30 | -0.40 | -0.36% | 1 | 85 | 27.64% |
| CMG250117C03250000 | 2024-05-31 12:40PM EDT | 2025-01-17 | 220.20 | 235.20 | 254.00 | -12.20 | -5.25% | 1 | 18 | 30.75% |
| CMG250321C03250000 | 2024-05-06 12:24PM EDT | 2025-03-21 | 364.56 | 292.00 | 312.00 | 0.00 | - | - | 1 | 32.43% |
| CMG250620C03250000 | 2024-05-20 3:55PM EDT | 2025-06-20 | 417.18 | 366.00 | 384.00 | 0.00 | - | 1 | 37 | 33.96% |
| CMG260116C03250000 | 2024-04-25 2:56PM EDT | 2026-01-16 | 526.10 | 528.00 | 546.00 | 0.00 | - | 4 | 4 | 37.54% |
| CMG261218C03250000 | 2024-05-30 10:24AM EDT | 2026-12-18 | 658.50 | 686.00 | 706.00 | 0.00 | - | 42 | 39 | 38.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P03250000 | 2024-05-10 10:18AM EDT | 2024-06-07 | 56.80 | 125.00 | 141.00 | 0.00 | - | 1 | 1 | 35.96% |
| CMG240614P03250000 | 2024-05-21 3:09PM EDT | 2024-06-14 | 94.05 | 128.70 | 144.70 | 0.00 | - | - | 1 | 27.37% |
| CMG240621P03250000 | 2024-05-29 2:49PM EDT | 2024-06-21 | 178.20 | 131.80 | 147.80 | 0.00 | - | 1 | 36 | 23.64% |
| CMG240719P03250000 | 2024-05-20 9:46AM EDT | 2024-07-19 | 104.25 | 153.60 | 168.00 | 0.00 | - | 5 | 37 | 20.60% |
| CMG240920P03250000 | 2024-05-23 10:20AM EDT | 2024-09-20 | 199.13 | 209.70 | 226.00 | 0.00 | - | 6 | 15 | 22.52% |
| CMG250117P03250000 | 2024-05-31 12:40PM EDT | 2025-01-17 | 305.70 | 267.50 | 284.00 | +59.36 | +24.10% | 1 | 7 | 21.63% |
| CMG250620P03250000 | 2024-05-29 2:49PM EDT | 2025-06-20 | 362.20 | 332.00 | 352.00 | 0.00 | - | 1 | 7 | 22.08% |
| CMG260116P03250000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 396.10 | 396.00 | 416.00 | 0.00 | - | 3 | 44 | 21.79% |
