La bourse est fermée
Dow Jones
39 381,29 +324,90 (+0,83 %) Nasdaq
16 339,93 +37,18 (+0,23 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 733,99 +133,92 (+0,23 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:23PM EDT. Marché ouvert.
Prix d’exercice:1800.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C01800000 | 2024-04-12 1:25PM EDT | 2024-05-17 | 1,159.50 | 1,419.40 | 1,436.40 | 0.00 | - | 4 | 4 | 182.95% |
| CMG240621C01800000 | 2024-04-25 11:44AM EDT | 2024-06-21 | 1,277.56 | 1,433.50 | 1,443.40 | 0.00 | - | 2 | 7 | 99.97% |
| CMG240920C01800000 | 2024-04-25 2:27PM EDT | 2024-09-20 | 1,378.74 | 1,459.10 | 1,472.90 | 0.00 | - | 2 | 4 | 71.65% |
| CMG250117C01800000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 1,464.12 | 1,493.90 | 1,510.00 | 0.00 | - | 1 | 38 | 61.99% |
| CMG250620C01800000 | 2024-05-07 2:30PM EDT | 2025-06-20 | 1,522.64 | 1,536.00 | 1,556.00 | 0.00 | - | 1 | 10 | 56.69% |
| CMG260116C01800000 | 2023-09-28 9:56AM EDT | 2026-01-16 | 445.00 | 486.50 | 505.00 | 0.00 | - | 1 | 1 | 0.00% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P01800000 | 2024-05-03 1:28PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 225.78% |
| CMG240517P01800000 | 2024-04-25 9:48AM EDT | 2024-05-17 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 10 | 120.02% |
| CMG240524P01800000 | 2024-04-10 2:38PM EDT | 2024-05-24 | 1.82 | 0.00 | 2.75 | 0.00 | - | 2 | 2 | 113.98% |
| CMG240531P01800000 | 2024-04-26 2:44PM EDT | 2024-05-31 | 0.15 | 0.00 | 2.70 | 0.00 | - | 2 | 3 | 94.86% |
| CMG240621P01800000 | 2024-05-07 3:26PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 174 | 60.21% |
| CMG240920P01800000 | 2024-04-23 11:31AM EDT | 2024-09-20 | 3.70 | 0.50 | 3.00 | 0.00 | - | 1 | 22 | 43.34% |
| CMG241220P01800000 | 2024-04-23 12:43PM EDT | 2024-12-20 | 11.46 | 1.25 | 7.30 | 0.00 | - | - | 2 | 38.30% |
| CMG250117P01800000 | 2024-05-01 11:34AM EDT | 2025-01-17 | 6.80 | 4.40 | 8.00 | 0.00 | - | 6 | 454 | 36.68% |
| CMG250620P01800000 | 2024-05-01 3:30PM EDT | 2025-06-20 | 18.00 | 9.00 | 18.00 | 0.00 | - | 50 | 78 | 33.64% |
| CMG260116P01800000 | 2024-05-02 10:11AM EDT | 2026-01-16 | 34.00 | 24.00 | 33.00 | 0.00 | - | 10 | 10 | 31.27% |
