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
62 296,27 +317,21 (+0,51 %)
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:3600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C03600000 | 2024-05-17 3:12PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.80 | -1.21 | -92.37% | 1 | 8 | 44.36% |
| CMG240614C03600000 | 2024-05-17 3:25PM EDT | 2024-06-14 | 2.89 | 0.00 | 3.20 | 0.00 | - | 14 | 8 | 38.67% |
| CMG240621C03600000 | 2024-05-30 11:10AM EDT | 2024-06-21 | 1.40 | 0.50 | 2.00 | 0.00 | - | 10 | 85 | 29.21% |
| CMG240628C03600000 | 2024-05-31 11:32AM EDT | 2024-06-28 | 3.24 | 0.70 | 5.30 | -0.19 | -5.54% | 1 | 8 | 30.02% |
| CMG240719C03600000 | 2024-05-30 3:35PM EDT | 2024-07-19 | 6.10 | 4.80 | 7.30 | 0.00 | - | 2 | 39 | 24.23% |
| CMG240816C03600000 | 2024-05-29 10:10AM EDT | 2024-08-16 | 28.43 | 22.90 | 29.70 | 0.00 | - | - | 1 | 27.84% |
| CMG240920C03600000 | 2024-05-31 10:28AM EDT | 2024-09-20 | 33.45 | 34.90 | 44.90 | -15.55 | -31.73% | 2 | 57 | 26.54% |
| CMG241220C03600000 | 2024-05-29 10:22AM EDT | 2024-12-20 | 102.40 | 95.50 | 112.10 | 0.00 | - | 2 | 37 | 28.90% |
| CMG250117C03600000 | 2024-05-29 10:14AM EDT | 2025-01-17 | 117.35 | 111.00 | 127.00 | 0.00 | - | 11 | 398 | 28.81% |
| CMG250620C03600000 | 2024-05-14 2:02PM EDT | 2025-06-20 | 279.10 | 224.00 | 243.70 | 0.00 | - | 1 | 47 | 32.06% |
| CMG260116C03600000 | 2024-05-10 2:28PM EDT | 2026-01-16 | 430.60 | 358.00 | 376.00 | 0.00 | - | 3 | 15 | 34.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03600000 | 2024-05-16 10:52AM EDT | 2024-06-21 | 435.00 | 471.00 | 490.00 | 0.00 | - | 1 | 0 | 47.07% |
| CMG240719P03600000 | 2024-04-29 10:54AM EDT | 2024-07-19 | 387.91 | 497.90 | 513.20 | 0.00 | - | - | 0 | 39.44% |
| CMG241220P03600000 | 2024-05-07 9:31AM EDT | 2024-12-20 | 453.90 | 498.30 | 516.00 | 0.00 | - | - | 1 | 19.84% |
| CMG250117P03600000 | 2024-05-10 11:28AM EDT | 2025-01-17 | 428.70 | 504.90 | 522.00 | 0.00 | - | 1 | 10 | 19.47% |
| CMG250620P03600000 | 2024-05-01 11:51AM EDT | 2025-06-20 | 561.30 | 546.00 | 566.00 | 0.00 | - | - | 3 | 19.49% |
| CMG260116P03600000 | 2024-03-20 10:01AM EDT | 2026-01-16 | 700.00 | 778.00 | 798.00 | 0.00 | - | - | 1 | 31.20% |
