La bourse est fermée
Dow Jones
39 146,88 +34,72 (+0,09 %) Nasdaq
17 760,37 +42,71 (+0,24 %) 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
57 076,90 -977,20 (-1,68 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:45PM EDT. Marché ouvert.
Prix d’exercice:4400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628C04400000 | 2024-06-25 3:48PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.00 | -0.90 | -81.82% | 28 | 52 | 50.00% |
| CMG240705C04400000 | 2024-06-25 3:15PM EDT | 2024-07-05 | 1.00 | 0.00 | 0.00 | -0.28 | -21.87% | 1 | 26 | 50.00% |
| CMG240712C04400000 | 2024-06-20 2:59PM EDT | 2024-07-12 | 1.10 | 0.00 | 0.00 | -2.80 | -71.79% | 2 | 7 | 50.00% |
| CMG240719C04400000 | 2024-06-25 3:46PM EDT | 2024-07-19 | 2.60 | 0.00 | 0.00 | +0.40 | +18.18% | 42 | 349 | 50.00% |
| CMG240726C04400000 | 2024-06-20 11:18AM EDT | 2024-07-26 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| CMG240802C04400000 | 2024-06-25 2:41PM EDT | 2024-08-02 | 9.00 | 0.00 | 0.00 | +2.75 | +44.00% | 1 | 16 | 50.00% |
| CMG240816C04400000 | 2024-06-25 11:05AM EDT | 2024-08-16 | 12.52 | 0.00 | 0.00 | -5.38 | -30.06% | 10 | 20 | 50.00% |
| CMG240920C04400000 | 2024-06-25 3:26PM EDT | 2024-09-20 | 21.03 | 0.00 | 0.00 | +4.68 | +28.62% | 556 | 355 | 50.00% |
| CMG241220C04400000 | 2024-06-25 3:44PM EDT | 2024-12-20 | 47.00 | 0.00 | 0.00 | +6.45 | +15.91% | 2 | 10 | 50.00% |
| CMG250117C04400000 | 2024-06-25 2:43PM EDT | 2025-01-17 | 55.00 | 0.00 | 0.00 | +10.54 | +23.71% | 4 | 106 | 50.00% |
| CMG250321C04400000 | 2024-06-17 2:55PM EDT | 2025-03-21 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 50.00% |
| CMG250620C04400000 | 2024-06-21 3:06PM EDT | 2025-06-20 | 108.08 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 50.00% |
| CMG260116C04400000 | 2024-06-13 3:35PM EDT | 2026-01-16 | 204.70 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240920P04400000 | 2024-05-23 10:03AM EDT | 2024-09-20 | 1,246.41 | 1,176.00 | 1,194.00 | 0.00 | - | - | 0 | 0.00% |
