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
62 381,17 +279,78 (+0,45 %)
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:4000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C04000000 | 2024-05-30 3:55PM EDT | 2024-06-21 | 0.15 | 0.30 | 0.40 | 0.00 | - | 104 | 290 | 38.53% |
| CMG240628C04000000 | 2024-05-29 3:27PM EDT | 2024-06-28 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 46.25% |
| CMG240705C04000000 | 2024-05-24 12:27PM EDT | 2024-07-05 | 2.50 | 0.10 | 2.30 | 0.00 | - | 1 | 1 | 36.93% |
| CMG240719C04000000 | 2024-05-31 1:43PM EDT | 2024-07-19 | 1.45 | 0.00 | 2.05 | -0.09 | -5.84% | 4 | 207 | 30.71% |
| CMG240816C04000000 | 2024-05-31 10:34AM EDT | 2024-08-16 | 5.40 | 4.00 | 8.20 | -0.90 | -14.29% | 1 | 4 | 30.66% |
| CMG240920C04000000 | 2024-05-30 3:58PM EDT | 2024-09-20 | 11.70 | 7.40 | 12.60 | 0.00 | - | 3 | 192 | 27.69% |
| CMG241220C04000000 | 2024-05-29 10:49AM EDT | 2024-12-20 | 36.34 | 32.70 | 42.70 | 0.00 | - | 5 | 80 | 27.86% |
| CMG250117C04000000 | 2024-05-31 9:31AM EDT | 2025-01-17 | 49.24 | 43.00 | 51.80 | +1.99 | +4.21% | 2 | 342 | 27.69% |
| CMG250321C04000000 | 2024-05-29 3:00PM EDT | 2025-03-21 | 72.00 | 73.00 | 82.00 | 0.00 | - | 2 | 3 | 28.62% |
| CMG250620C04000000 | 2024-05-29 1:59PM EDT | 2025-06-20 | 110.10 | 120.00 | 136.00 | 0.00 | - | 1 | 53 | 30.48% |
| CMG260116C04000000 | 2024-05-28 1:02PM EDT | 2026-01-16 | 250.00 | 232.00 | 252.00 | 0.00 | - | 1 | 10 | 32.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P04000000 | 2024-04-22 2:54PM EDT | 2024-06-21 | 1,095.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240719P04000000 | 2024-04-16 2:05PM EDT | 2024-07-19 | 1,071.84 | 778.20 | 796.90 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240920P04000000 | 2024-04-17 11:06AM EDT | 2024-09-20 | 1,073.85 | 778.00 | 797.10 | 0.00 | - | 32 | 0 | 0.00% |
| CMG250117P04000000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 987.30 | 842.00 | 860.40 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620P04000000 | 2024-03-26 10:13AM EDT | 2025-06-20 | 1,056.95 | 992.00 | 1,012.00 | 0.00 | - | 2 | 0 | 31.04% |
| CMG260116P04000000 | 2024-05-07 12:17PM EDT | 2026-01-16 | 845.00 | 894.00 | 914.00 | 0.00 | - | 1 | 2 | 16.43% |
