La bourse est fermée
Dow Jones
39 169,61 +57,45 (+0,15 %) Nasdaq
17 767,69 +50,03 (+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
57 077,52 -1 124,68 (-1,93 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:50PM EDT. Marché ouvert.
Prix d’exercice:4200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628C04200000 | 2024-06-25 3:48PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | +0.10 | +66.67% | 8 | 134 | 50.00% |
| CMG240705C04200000 | 2024-06-25 1:24PM EDT | 2024-07-05 | 0.85 | 0.00 | 0.00 | -0.65 | -43.33% | 9 | 15 | 50.00% |
| CMG240712C04200000 | 2024-06-25 10:33AM EDT | 2024-07-12 | 4.70 | 0.00 | 0.00 | +2.50 | +113.64% | 3 | 78 | 50.00% |
| CMG240719C04200000 | 2024-06-24 11:53AM EDT | 2024-07-19 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 50.00% |
| CMG240726C04200000 | 2024-06-12 9:32AM EDT | 2024-07-26 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240802C04200000 | 2024-06-25 11:04AM EDT | 2024-08-02 | 15.80 | 0.00 | 0.00 | -11.20 | -41.48% | 1 | 2 | 50.00% |
| CMG240816C04200000 | 2024-06-06 1:03PM EDT | 2024-08-16 | 5.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMG240920C04200000 | 2024-06-25 3:56PM EDT | 2024-09-20 | 28.20 | 0.00 | 0.00 | +6.77 | +31.59% | 9 | 218 | 50.00% |
| CMG241220C04200000 | 2024-06-24 10:29AM EDT | 2024-12-20 | 54.55 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 50.00% |
| CMG250117C04200000 | 2024-06-25 10:15AM EDT | 2025-01-17 | 69.41 | 0.00 | 0.00 | -33.59 | -32.61% | 1 | 18 | 50.00% |
| CMG250321C04200000 | 2024-06-20 9:50AM EDT | 2025-03-21 | 148.60 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| CMG250620C04200000 | 2024-06-13 10:56AM EDT | 2025-06-20 | 135.90 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| CMG260116C04200000 | 2024-06-13 11:06AM EDT | 2026-01-16 | 258.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| CMG261218C04200000 | 2024-06-24 10:27AM EDT | 2026-12-18 | 419.96 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719P04200000 | 2024-04-19 10:40AM EDT | 2024-07-19 | 1,312.20 | 978.50 | 996.80 | 0.00 | - | 16 | 0 | 0.00% |
| CMG240920P04200000 | 2024-04-15 10:02AM EDT | 2024-09-20 | 1,222.72 | 1,010.50 | 1,028.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG241220P04200000 | 2024-05-07 11:59AM EDT | 2024-12-20 | 1,006.17 | 981.00 | 998.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250117P04200000 | 2024-04-22 11:47AM EDT | 2025-01-17 | 1,328.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250321P04200000 | 2024-06-05 3:55PM EDT | 2025-03-21 | 990.30 | 0.00 | 0.00 | -64.48 | -6.11% | 1 | 1 | 0.00% |
| CMG260116P04200000 | 2024-05-20 9:31AM EDT | 2026-01-16 | 994.90 | 868.00 | 888.00 | 0.00 | - | - | 1 | 0.00% |
