La bourse est fermée
Dow Jones
39 171,18 +59,02 (+0,15 %) Nasdaq
17 766,75 +49,10 (+0,28 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 105,55 -1 021,10 (-1,76 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:49PM EDT. Marché ouvert.
Prix d’exercice:4100.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628C04100000 | 2024-06-25 3:49PM EDT | 2024-06-28 | 0.30 | 0.00 | 0.00 | +0.05 | +20.00% | 81 | 149 | 50.00% |
| CMG240705C04100000 | 2024-06-21 2:00PM EDT | 2024-07-05 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| CMG240712C04100000 | 2024-06-20 10:16AM EDT | 2024-07-12 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CMG240719C04100000 | 2024-06-21 2:43PM EDT | 2024-07-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 50.00% |
| CMG240726C04100000 | 2024-06-17 12:18PM EDT | 2024-07-26 | 21.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CMG240802C04100000 | 2024-06-18 12:56PM EDT | 2024-08-02 | 38.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240816C04100000 | 2024-06-25 11:35AM EDT | 2024-08-16 | 21.05 | 0.00 | 0.00 | +0.65 | +3.19% | 2 | 11 | 50.00% |
| CMG240920C04100000 | 2024-06-25 2:17PM EDT | 2024-09-20 | 29.70 | 0.00 | 0.00 | +4.64 | +18.52% | 1 | 283 | 50.00% |
| CMG241220C04100000 | 2024-06-25 1:30PM EDT | 2024-12-20 | 69.06 | 0.00 | 0.00 | +1.06 | +1.56% | 1 | 13 | 50.00% |
| CMG250117C04100000 | 2024-06-20 12:50PM EDT | 2025-01-17 | 81.60 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| CMG250321C04100000 | 2024-06-20 9:50AM EDT | 2025-03-21 | 171.60 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 50.00% |
| CMG250620C04100000 | 2024-06-14 12:46PM EDT | 2025-06-20 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| CMG260116C04100000 | 2024-06-18 11:37AM EDT | 2026-01-16 | 372.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| CMG261218C04100000 | 2024-06-18 3:40PM EDT | 2026-12-18 | 573.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719P04100000 | 2024-04-17 10:53AM EDT | 2024-07-19 | 1,179.75 | 878.00 | 897.90 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240920P04100000 | 2024-04-15 2:00PM EDT | 2024-09-20 | 1,163.80 | 926.10 | 946.00 | 0.00 | - | 76 | 0 | 0.00% |
| CMG250117P04100000 | 2024-04-11 10:08AM EDT | 2025-01-17 | 1,124.71 | 850.10 | 870.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250321P04100000 | 2024-06-05 3:55PM EDT | 2025-03-21 | 955.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
