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
38 604,99 +379,33 (+0,99 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 307,50 -2,10 (-0,09 %) Bitcoin EUR
57 317,98 +3 163,11 (+5,84 %)
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:2250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621C02250000 | 2024-04-29 10:20AM EDT | 2024-06-21 | 981.27 | 916.50 | 933.00 | 0.00 | - | 1 | 47 | 63.09% |
| CMG240920C02250000 | 2024-02-06 12:00PM EDT | 2024-09-20 | 405.42 | 544.00 | 558.00 | 0.00 | - | 8 | 6 | 0.00% |
| CMG250117C02250000 | 2024-04-25 1:21PM EDT | 2025-01-17 | 976.60 | 1,012.00 | 1,030.00 | 0.00 | - | 2 | 48 | 48.79% |
| CMG250620C02250000 | 2023-11-22 11:40AM EDT | 2025-06-20 | 380.55 | 406.40 | 423.90 | 0.00 | - | 3 | 6 | 0.00% |
| CMG260116C02250000 | 2024-04-29 12:50PM EDT | 2026-01-16 | 1,232.80 | 1,174.50 | 1,190.00 | 0.00 | - | 1 | 12 | 46.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02250000 | 2024-05-02 9:43AM EDT | 2024-05-10 | 0.10 | 0.00 | 1.90 | 0.00 | - | 10 | 11 | 94.29% |
| CMG240524P02250000 | 2024-04-08 9:33AM EDT | 2024-05-24 | 4.20 | 0.00 | 2.65 | 0.00 | - | - | 12 | 59.25% |
| CMG240531P02250000 | 2024-04-23 11:36AM EDT | 2024-05-31 | 2.00 | 0.00 | 2.60 | 0.00 | - | - | 1 | 51.48% |
| CMG240621P02250000 | 2024-04-25 1:50PM EDT | 2024-06-21 | 0.70 | 0.20 | 2.35 | 0.00 | - | 1 | 112 | 42.46% |
| CMG240920P02250000 | 2024-04-24 1:08PM EDT | 2024-09-20 | 22.25 | 5.30 | 9.60 | 0.00 | - | 1 | 7 | 31.95% |
| CMG250117P02250000 | 2024-05-02 10:02AM EDT | 2025-01-17 | 26.50 | 23.00 | 30.00 | 0.00 | - | 1 | 103 | 30.44% |
| CMG250620P02250000 | 2024-05-01 10:26AM EDT | 2025-06-20 | 53.70 | 46.20 | 60.00 | 0.00 | - | 6 | 100 | 29.54% |
| CMG260116P02250000 | 2024-05-01 2:31PM EDT | 2026-01-16 | 88.10 | 79.20 | 91.30 | 0.00 | - | 1 | 31 | 27.82% |
