La bourse ferme dans 1 h 17 min
CAC 40
7 991,80 +77,15 (+0,97 %) Euro Stoxx 50
4 937,49 +46,88 (+0,96 %) Dow Jones
38 606,03 +380,37 (+1,00 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 307,70 -1,90 (-0,08 %) Bitcoin EUR
57 254,90 +3 055,12 (+5,64 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:12AM EDT. Marché ouvert.
Prix d’exercice:2000.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02000000 | 2024-04-25 12:13PM EDT | 2024-05-17 | 1,088.00 | 1,152.80 | 1,170.00 | 0.00 | - | 1 | 7 | 119.81% |
| CMG240621C02000000 | 2024-04-30 12:17PM EDT | 2024-06-21 | 1,179.85 | 1,164.50 | 1,178.90 | 0.00 | - | 1 | 64 | 77.82% |
| CMG240719C02000000 | 2024-04-24 9:36AM EDT | 2024-07-19 | 970.00 | 1,173.80 | 1,187.30 | 0.00 | - | 1 | 2 | 68.34% |
| CMG240920C02000000 | 2024-04-19 1:55PM EDT | 2024-09-20 | 937.85 | 1,195.70 | 1,210.70 | 0.00 | - | 1 | 7 | 59.73% |
| CMG250117C02000000 | 2024-04-25 11:29AM EDT | 2025-01-17 | 1,130.19 | 1,238.00 | 1,256.00 | 0.00 | - | 5 | 166 | 53.75% |
| CMG250620C02000000 | 2024-04-12 2:19PM EDT | 2025-06-20 | 1,142.95 | 1,298.00 | 1,316.00 | 0.00 | - | 21 | 18 | 51.39% |
| CMG260116C02000000 | 2024-03-26 10:43AM EDT | 2026-01-16 | 1,194.00 | 1,230.00 | 1,250.00 | 0.00 | - | 1 | 2 | 35.06% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02000000 | 2024-05-01 12:40PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 253.13% |
| CMG240510P02000000 | 2024-04-15 9:50AM EDT | 2024-05-10 | 1.64 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 123.27% |
| CMG240517P02000000 | 2024-04-26 12:38PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 29 | 89.75% |
| CMG240531P02000000 | 2024-05-02 12:32PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 53.22% |
| CMG240621P02000000 | 2024-05-03 9:35AM EDT | 2024-06-21 | 0.20 | 0.20 | 0.60 | -0.15 | -42.86% | 4 | 349 | 47.00% |
| CMG240719P02000000 | 2024-05-02 11:22AM EDT | 2024-07-19 | 0.73 | 0.20 | 2.40 | 0.00 | - | 1 | 13 | 44.48% |
| CMG240920P02000000 | 2024-04-29 11:36AM EDT | 2024-09-20 | 2.50 | 1.00 | 4.20 | 0.00 | - | 1 | 41 | 35.86% |
| CMG241220P02000000 | 2024-04-25 2:25PM EDT | 2024-12-20 | 11.53 | 6.90 | 12.50 | 0.00 | - | - | 2 | 33.76% |
| CMG250117P02000000 | 2024-04-30 12:30PM EDT | 2025-01-17 | 11.50 | 11.50 | 16.30 | 0.00 | - | 1 | 348 | 33.66% |
| CMG250620P02000000 | 2024-05-01 3:30PM EDT | 2025-06-20 | 31.00 | 20.00 | 35.00 | 0.00 | - | 51 | 120 | 31.85% |
| CMG260116P02000000 | 2024-05-02 2:25PM EDT | 2026-01-16 | 52.25 | 42.50 | 58.00 | 0.00 | - | 2 | 27 | 29.85% |
