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
61 839,18 -65,69 (-0,11 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:4200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C04200000 | 2024-06-10 10:20AM EDT | 2024-06-21 | 0.15 | 0.00 | 1.00 | -0.05 | -25.00% | 7 | 20 | 69.07% |
| CMG240628C04200000 | 2024-06-06 10:07AM EDT | 2024-06-28 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 65 | 59.25% |
| CMG240719C04200000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 4.21 | 2.00 | 8.00 | +2.01 | +91.36% | 32 | 15 | 45.53% |
| CMG240726C04200000 | 2024-06-12 9:32AM EDT | 2024-07-26 | 4.60 | 6.70 | 15.20 | 0.00 | - | - | 1 | 47.26% |
| CMG240816C04200000 | 2024-06-06 1:03PM EDT | 2024-08-16 | 5.53 | 11.20 | 17.80 | 0.00 | - | - | 0 | 39.95% |
| CMG240920C04200000 | 2024-06-14 1:25PM EDT | 2024-09-20 | 18.80 | 16.60 | 23.90 | +8.20 | +77.36% | 8 | 7 | 34.33% |
| CMG241220C04200000 | 2024-06-13 9:53AM EDT | 2024-12-20 | 51.09 | 50.00 | 59.00 | 0.00 | - | 1 | 114 | 31.81% |
| CMG250117C04200000 | 2024-06-13 11:33AM EDT | 2025-01-17 | 55.20 | 59.00 | 68.40 | 0.00 | - | 1 | 16 | 31.15% |
| CMG250620C04200000 | 2024-06-13 10:56AM EDT | 2025-06-20 | 135.90 | 138.00 | 153.00 | 0.00 | - | 2 | 33 | 32.33% |
| CMG260116C04200000 | 2024-06-13 11:06AM EDT | 2026-01-16 | 258.00 | 256.00 | 272.00 | 0.00 | - | 1 | 14 | 33.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P04200000 | 2024-06-12 10:55AM EDT | 2024-06-21 | 1,067.28 | 917.90 | 936.00 | 0.00 | - | 2 | 0 | 101.14% |
| CMG240719P04200000 | 2024-04-19 10:40AM EDT | 2024-07-19 | 1,312.20 | 978.50 | 996.80 | 0.00 | - | 16 | 0 | 74.08% |
| CMG240920P04200000 | 2024-04-15 10:02AM EDT | 2024-09-20 | 1,222.72 | 1,010.50 | 1,028.00 | 0.00 | - | 2 | 0 | 51.22% |
| CMG241220P04200000 | 2024-05-07 11:59AM EDT | 2024-12-20 | 1,006.17 | 981.00 | 998.00 | 0.00 | - | 2 | 0 | 33.62% |
| 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 | 1,054.78 | 924.00 | 943.00 | 0.00 | - | - | 0 | 18.25% |
| CMG260116P04200000 | 2024-05-20 9:31AM EDT | 2026-01-16 | 994.90 | 962.00 | 982.00 | 0.00 | - | - | 1 | 17.68% |
