La bourse ferme dans 3 h 27 min
CAC 40
7 959,03 +44,38 (+0,56 %) Euro Stoxx 50
4 915,37 +24,76 (+0,51 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0750 +0,0023 (+0,22 %) Gold future
2 306,10 -3,50 (-0,15 %) Bitcoin EUR
55 071,27 +672,88 (+1,24 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:2200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02200000 | 2024-04-03 11:39AM EDT | 2024-05-03 | 704.10 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 0.00% |
| CMG240510C02200000 | 2024-04-11 3:24PM EDT | 2024-05-10 | 805.91 | 0.00 | 0.00 | 0.00 | - | 13 | 9 | 0.00% |
| CMG240517C02200000 | 2024-04-25 1:12PM EDT | 2024-05-17 | 916.30 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| CMG240524C02200000 | 2024-04-23 3:51PM EDT | 2024-05-24 | 730.07 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 0.00% |
| CMG240531C02200000 | 2024-04-25 12:22PM EDT | 2024-05-31 | 904.69 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CMG240621C02200000 | 2024-04-29 11:51AM EDT | 2024-06-21 | 1,028.10 | 0.00 | 0.00 | 0.00 | - | 15 | 262 | 0.00% |
| CMG240920C02200000 | 2024-04-29 11:51AM EDT | 2024-09-20 | 1,064.78 | 0.00 | 0.00 | 0.00 | - | 13 | 66 | 0.00% |
| CMG250117C02200000 | 2024-04-30 3:52PM EDT | 2025-01-17 | 1,069.05 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| CMG250620C02200000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 1,070.19 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CMG260116C02200000 | 2024-04-02 2:07PM EDT | 2026-01-16 | 986.09 | 1,198.00 | 1,216.00 | 0.00 | - | 1 | 5 | 46.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02200000 | 2024-04-26 10:55AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| CMG240510P02200000 | 2024-04-04 2:26PM EDT | 2024-05-10 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG240517P02200000 | 2024-05-01 11:19AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 25.00% |
| CMG240621P02200000 | 2024-05-02 11:05AM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 279 | 12.50% |
| CMG240719P02200000 | 2024-05-01 10:09AM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| CMG240920P02200000 | 2024-04-26 12:49PM EDT | 2024-09-20 | 6.99 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 12.50% |
| CMG241220P02200000 | 2024-05-01 9:49AM EDT | 2024-12-20 | 18.62 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| CMG250117P02200000 | 2024-05-02 1:21PM EDT | 2025-01-17 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 6.25% |
| CMG250620P02200000 | 2024-04-26 1:04PM EDT | 2025-06-20 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 6.25% |
| CMG260116P02200000 | 2024-05-01 1:02PM EDT | 2026-01-16 | 79.00 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 6.25% |
