La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 740,07 +159,29 (+0,26 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:4100.00
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C04100000 | 2024-06-03 9:32AM EDT | 2024-06-21 | 0.30 | 0.00 | 2.65 | 0.00 | - | 1 | 8 | 76.61% |
| CMG240719C04100000 | 2024-06-13 1:40PM EDT | 2024-07-19 | 4.00 | 4.00 | 6.00 | 0.00 | - | 7 | 213 | 40.44% |
| CMG240726C04100000 | 2024-06-12 9:32AM EDT | 2024-07-26 | 6.20 | 9.30 | 16.90 | 0.00 | - | 1 | 2 | 45.38% |
| CMG240920C04100000 | 2024-06-13 1:46PM EDT | 2024-09-20 | 19.90 | 21.80 | 29.40 | 0.00 | - | 13 | 283 | 33.83% |
| CMG241220C04100000 | 2024-06-13 12:53PM EDT | 2024-12-20 | 59.40 | 62.20 | 69.90 | 0.00 | - | 1 | 10 | 31.65% |
| CMG250117C04100000 | 2024-06-13 11:33AM EDT | 2025-01-17 | 67.40 | 72.00 | 80.90 | 0.00 | - | 2 | 39 | 31.10% |
| CMG250321C04100000 | 2024-06-06 11:12AM EDT | 2025-03-21 | 77.90 | 107.00 | 122.00 | 0.00 | - | - | 1 | 32.10% |
| CMG250620C04100000 | 2024-06-14 12:46PM EDT | 2025-06-20 | 160.00 | 160.00 | 176.00 | -1.22 | -0.76% | 1 | 14 | 32.76% |
| CMG260116C04100000 | 2024-06-13 10:37AM EDT | 2026-01-16 | 277.00 | 282.00 | 297.80 | 0.00 | - | 2 | 14 | 34.21% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P04100000 | 2024-04-16 10:10AM EDT | 2024-06-21 | 1,155.48 | 878.00 | 896.30 | 0.00 | - | 27 | 0 | 167.18% |
| CMG240719P04100000 | 2024-04-17 10:53AM EDT | 2024-07-19 | 1,179.75 | 878.00 | 897.90 | 0.00 | - | 2 | 0 | 70.55% |
| CMG240920P04100000 | 2024-04-15 2:00PM EDT | 2024-09-20 | 1,163.80 | 926.10 | 946.00 | 0.00 | - | 76 | 0 | 51.79% |
| CMG250117P04100000 | 2024-04-11 10:08AM EDT | 2025-01-17 | 1,124.71 | 850.10 | 870.00 | 0.00 | - | - | 0 | 25.06% |
| CMG250321P04100000 | 2024-06-05 3:55PM EDT | 2025-03-21 | 955.23 | 834.00 | 852.00 | 0.00 | - | - | 0 | 18.93% |
