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
62 295,39 +312,33 (+0,50 %)
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:3300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C03300000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 1.59 | 0.65 | 4.50 | -0.26 | -14.05% | 8 | 33 | 27.41% |
| CMG240614C03300000 | 2024-05-29 10:22AM EDT | 2024-06-14 | 4.20 | 3.90 | 9.30 | 0.00 | - | 1 | 24 | 23.62% |
| CMG240621C03300000 | 2024-05-31 3:40PM EDT | 2024-06-21 | 7.50 | 8.00 | 11.10 | -1.50 | -16.67% | 15 | 93 | 20.38% |
| CMG240628C03300000 | 2024-05-31 12:27PM EDT | 2024-06-28 | 14.20 | 15.50 | 24.60 | -0.62 | -4.18% | 1 | 10 | 23.55% |
| CMG240705C03300000 | 2024-05-30 2:51PM EDT | 2024-07-05 | 21.50 | 19.80 | 29.20 | 0.00 | - | 5 | 2 | 22.64% |
| CMG240719C03300000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 35.74 | 32.10 | 39.30 | +2.74 | +8.30% | 2 | 229 | 21.89% |
| CMG240816C03300000 | 2024-05-31 2:35PM EDT | 2024-08-16 | 89.56 | 85.30 | 94.00 | +11.46 | +14.67% | 3 | 4 | 28.11% |
| CMG240920C03300000 | 2024-05-30 10:08AM EDT | 2024-09-20 | 100.00 | 107.30 | 123.30 | 0.00 | - | 2 | 25 | 27.75% |
| CMG241220C03300000 | 2024-05-31 11:36AM EDT | 2024-12-20 | 180.85 | 195.20 | 211.20 | -6.15 | -3.29% | 1 | 23 | 30.22% |
| CMG250117C03300000 | 2024-05-29 3:59PM EDT | 2025-01-17 | 200.95 | 213.10 | 231.90 | -2.50 | -1.23% | 1 | 147 | 30.43% |
| CMG250321C03300000 | 2024-05-09 2:56PM EDT | 2025-03-21 | 353.00 | 270.00 | 288.00 | 0.00 | - | 5 | 5 | 31.99% |
| CMG250620C03300000 | 2024-05-23 11:20AM EDT | 2025-06-20 | 380.02 | 342.00 | 360.00 | 0.00 | - | 1 | 373 | 33.57% |
| CMG260116C03300000 | 2024-05-30 2:23PM EDT | 2026-01-16 | 478.20 | 482.00 | 500.00 | 0.00 | - | 1 | 34 | 35.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240614P03300000 | 2024-05-20 12:12PM EDT | 2024-06-14 | 93.00 | 174.00 | 190.00 | 0.00 | - | - | 1 | 30.40% |
| CMG240621P03300000 | 2024-05-23 9:47AM EDT | 2024-06-21 | 162.15 | 177.50 | 193.50 | 0.00 | - | 1 | 14 | 26.47% |
| CMG240719P03300000 | 2024-05-24 10:17AM EDT | 2024-07-19 | 166.04 | 190.50 | 206.00 | 0.00 | - | 4 | 19 | 20.89% |
| CMG240920P03300000 | 2024-05-13 1:56PM EDT | 2024-09-20 | 209.00 | 242.00 | 258.00 | 0.00 | - | 1 | 3 | 22.32% |
| CMG241220P03300000 | 2024-05-17 10:10AM EDT | 2024-12-20 | 277.30 | 288.00 | 306.00 | 0.00 | - | 1 | 13 | 21.98% |
| CMG250117P03300000 | 2024-05-22 1:46PM EDT | 2025-01-17 | 292.00 | 296.50 | 314.00 | 0.00 | - | 1 | 15 | 21.44% |
| CMG250620P03300000 | 2024-05-15 3:08PM EDT | 2025-06-20 | 349.10 | 358.40 | 378.00 | 0.00 | - | - | 4 | 21.68% |
| CMG260116P03300000 | 2024-04-26 2:41PM EDT | 2026-01-16 | 415.99 | 414.00 | 432.00 | 0.00 | - | 93 | 48 | 20.85% |
| CMG260618P03300000 | 2024-05-21 2:24PM EDT | 2026-06-18 | 453.20 | 460.00 | 480.00 | 0.00 | - | - | 14 | 21.29% |
| CMG261218P03300000 | 2024-05-21 3:17PM EDT | 2026-12-18 | 493.00 | 496.00 | 516.00 | 0.00 | - | - | 45 | 20.89% |
