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
62 285,29 +238,62 (+0,38 %)
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:3400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C03400000 | 2024-05-31 3:12PM EDT | 2024-06-07 | 0.65 | 0.45 | 4.80 | -0.35 | -35.00% | 36 | 35 | 39.06% |
| CMG240614C03400000 | 2024-05-30 1:40PM EDT | 2024-06-14 | 2.25 | 1.00 | 4.60 | 0.00 | - | 1 | 6 | 27.36% |
| CMG240621C03400000 | 2024-05-31 11:55AM EDT | 2024-06-21 | 3.30 | 3.10 | 4.80 | -0.71 | -17.71% | 1 | 118 | 22.55% |
| CMG240628C03400000 | 2024-05-29 3:44PM EDT | 2024-06-28 | 7.80 | 6.00 | 13.50 | 0.00 | - | 6 | 9 | 25.42% |
| CMG240719C03400000 | 2024-05-31 2:42PM EDT | 2024-07-19 | 15.50 | 16.30 | 22.80 | -1.00 | -6.06% | 1 | 93 | 22.72% |
| CMG240816C03400000 | 2024-05-31 2:45PM EDT | 2024-08-16 | 53.29 | 56.10 | 66.10 | -0.66 | -1.22% | 3 | 4 | 28.08% |
| CMG240920C03400000 | 2024-05-30 10:15AM EDT | 2024-09-20 | 67.15 | 78.20 | 88.20 | 0.00 | - | 1 | 26 | 26.95% |
| CMG241220C03400000 | 2024-05-31 10:54AM EDT | 2024-12-20 | 146.60 | 156.40 | 172.40 | -4.86 | -3.21% | 1 | 13 | 29.68% |
| CMG250117C03400000 | 2024-05-30 1:25PM EDT | 2025-01-17 | 174.20 | 174.40 | 190.40 | 0.00 | - | 1 | 387 | 29.69% |
| CMG250620C03400000 | 2024-05-23 9:37AM EDT | 2025-06-20 | 336.49 | 298.00 | 318.00 | 0.00 | - | 1 | 83 | 33.07% |
| CMG260116C03400000 | 2024-05-29 3:40PM EDT | 2026-01-16 | 425.40 | 436.00 | 456.00 | 0.00 | - | 6 | 145 | 35.26% |
| CMG260618C03400000 | 2024-05-24 11:23AM EDT | 2026-06-18 | 562.87 | 526.00 | 546.00 | 0.00 | - | 1 | 6 | 36.49% |
| CMG261218C03400000 | 2024-05-23 9:35AM EDT | 2026-12-18 | 652.00 | 620.00 | 638.00 | 0.00 | - | - | 1 | 37.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03400000 | 2024-05-30 3:14PM EDT | 2024-06-21 | 296.60 | 272.10 | 290.00 | 0.00 | - | 3 | 0 | 32.95% |
| CMG240719P03400000 | 2024-05-23 10:30AM EDT | 2024-07-19 | 248.48 | 275.60 | 294.00 | 0.00 | - | 3 | 6 | 22.98% |
| CMG240920P03400000 | 2024-05-20 10:18AM EDT | 2024-09-20 | 251.70 | 310.60 | 328.00 | 0.00 | - | 1 | 2 | 21.81% |
| CMG241220P03400000 | 2024-05-10 10:12AM EDT | 2024-12-20 | 290.90 | 350.70 | 370.00 | 0.00 | - | 11 | 12 | 21.39% |
| CMG250117P03400000 | 2024-05-21 11:12AM EDT | 2025-01-17 | 340.70 | 358.60 | 376.00 | 0.00 | - | 1 | 4 | 20.72% |
| CMG250321P03400000 | 2024-05-17 11:24AM EDT | 2025-03-21 | 375.00 | 384.00 | 404.00 | 0.00 | - | 2 | 2 | 21.06% |
| CMG250620P03400000 | 2024-05-22 10:30AM EDT | 2025-06-20 | 412.00 | 416.00 | 436.00 | 0.00 | - | 1 | 6 | 21.02% |
| CMG260116P03400000 | 2024-05-20 3:34PM EDT | 2026-01-16 | 449.10 | 476.00 | 494.00 | 0.00 | - | 50 | 55 | 20.65% |
