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
61 728,93 -110,63 (-0,18 %)
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:4300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C04300000 | 2024-06-13 3:55PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.50 | 0.00 | - | 9 | 84 | 75.34% |
| CMG240628C04300000 | 2024-06-10 10:28AM EDT | 2024-06-28 | 2.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.32% |
| CMG240712C04300000 | 2024-06-10 10:28AM EDT | 2024-07-12 | 3.00 | 0.05 | 6.90 | 0.00 | - | - | 1 | 54.24% |
| CMG240719C04300000 | 2024-06-10 10:53AM EDT | 2024-07-19 | 2.33 | 0.20 | 7.00 | 0.00 | - | 1 | 111 | 48.46% |
| CMG240726C04300000 | 2024-06-13 10:44AM EDT | 2024-07-26 | 7.30 | 5.30 | 13.10 | 0.00 | - | 2 | 5 | 49.66% |
| CMG240816C04300000 | 2024-06-13 10:44AM EDT | 2024-08-16 | 9.05 | 9.80 | 15.30 | 0.00 | - | 2 | 6 | 41.70% |
| CMG240920C04300000 | 2024-06-14 3:27PM EDT | 2024-09-20 | 15.04 | 12.70 | 20.50 | +2.79 | +22.78% | 2 | 488 | 35.55% |
| CMG241220C04300000 | 2024-06-13 9:41AM EDT | 2024-12-20 | 32.53 | 41.00 | 49.80 | 0.00 | - | 1 | 78 | 32.13% |
| CMG250117C04300000 | 2024-06-14 12:28PM EDT | 2025-01-17 | 46.00 | 52.00 | 56.90 | -1.42 | -2.99% | 9 | 317 | 31.19% |
| CMG250321C04300000 | 2024-06-03 10:21AM EDT | 2025-03-21 | 37.50 | 78.00 | 88.00 | 0.00 | - | 1 | 12 | 31.65% |
| CMG250620C04300000 | 2024-06-13 9:52AM EDT | 2025-06-20 | 119.22 | 118.30 | 133.00 | 0.00 | - | 1 | 32 | 32.06% |
| CMG260116C04300000 | 2024-05-21 3:56PM EDT | 2026-01-16 | 193.50 | 230.00 | 245.90 | 0.00 | - | 1 | 23 | 33.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P04300000 | 2024-04-15 12:16PM EDT | 2024-06-21 | 1,328.27 | 1,126.00 | 1,145.10 | 0.00 | - | 15 | 0 | 231.81% |
| CMG240719P04300000 | 2024-04-16 12:38PM EDT | 2024-07-19 | 1,372.39 | 1,078.10 | 1,097.30 | 0.00 | - | 122 | 0 | 79.70% |
| CMG240920P04300000 | 2024-04-12 10:31AM EDT | 2024-09-20 | 1,321.61 | 1,050.40 | 1,069.20 | 0.00 | - | 22 | 0 | 42.33% |
| CMG250117P04300000 | 2024-05-01 9:33AM EDT | 2025-01-17 | 1,152.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMG250620P04300000 | 2024-04-11 2:46PM EDT | 2025-06-20 | 1,304.20 | 1,050.00 | 1,070.00 | 0.00 | - | - | 0 | 21.83% |
