La bourse ferme dans 1 h 42 min
CAC 40
7 982,59 +67,94 (+0,86 %) Euro Stoxx 50
4 927,89 +37,28 (+0,76 %) Dow Jones
38 741,49 +515,83 (+1,35 %) EUR/USD
1,0784 +0,0057 (+0,53 %) Gold future
2 287,50 -22,10 (-0,96 %) Bitcoin EUR
57 121,86 +2 841,47 (+5,23 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:47AM EDT. Marché ouvert.
Prix d’exercice:2100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02100000 | 2024-04-30 3:52PM EDT | 2024-05-17 | 1,067.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621C02100000 | 2024-02-26 4:38PM EDT | 2024-06-21 | 609.00 | 848.50 | 862.00 | 0.00 | - | 1 | 39 | 0.00% |
| CMG240920C02100000 | 2024-01-31 2:48PM EDT | 2024-09-20 | 470.31 | 671.20 | 685.30 | 0.00 | - | - | 1 | 0.00% |
| CMG250117C02100000 | 2024-04-17 12:01PM EDT | 2025-01-17 | 935.10 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| CMG250620C02100000 | 2024-03-15 12:02PM EDT | 2025-06-20 | 852.18 | 1,042.00 | 1,060.00 | 0.00 | - | 3 | 3 | 16.60% |
| CMG260116C02100000 | 2024-05-01 3:25PM EDT | 2026-01-16 | 1,299.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02100000 | 2024-04-30 12:10PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CMG240517P02100000 | 2024-05-02 1:42PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| CMG240524P02100000 | 2024-04-10 2:37PM EDT | 2024-05-24 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMG240531P02100000 | 2024-05-02 12:32PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| CMG240621P02100000 | 2024-05-02 9:36AM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 124 | 25.00% |
| CMG240719P02100000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| CMG240920P02100000 | 2024-05-01 10:26AM EDT | 2024-09-20 | 4.42 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| CMG241220P02100000 | 2024-05-01 9:49AM EDT | 2024-12-20 | 14.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| CMG250117P02100000 | 2024-04-30 9:45AM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 6.25% |
| CMG250620P02100000 | 2024-04-25 12:24PM EDT | 2025-06-20 | 42.30 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 6.25% |
| CMG260116P02100000 | 2024-04-17 10:44AM EDT | 2026-01-16 | 88.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
