Marchés français ouverture 1 h 4 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0740 +0,0013 (+0,12 %) HANG SENG
18 471,39 +264,26 (+1,45 %) Bitcoin EUR
55 466,93 +2 024,83 (+3,79 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:2300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02300000 | 2024-04-25 9:33AM EDT | 2024-05-03 | 691.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510C02300000 | 2024-04-29 3:50PM EDT | 2024-05-10 | 906.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG240517C02300000 | 2024-04-09 1:50PM EDT | 2024-05-17 | 632.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240531C02300000 | 2024-04-25 2:23PM EDT | 2024-05-31 | 852.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240621C02300000 | 2024-04-29 10:05AM EDT | 2024-06-21 | 919.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719C02300000 | 2024-03-18 9:44AM EDT | 2024-07-19 | 562.00 | 643.40 | 658.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240920C02300000 | 2024-04-25 2:27PM EDT | 2024-09-20 | 899.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250117C02300000 | 2024-04-29 9:47AM EDT | 2025-01-17 | 1,014.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG250620C02300000 | 2024-04-17 12:57PM EDT | 2025-06-20 | 837.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C02300000 | 2024-04-30 3:11PM EDT | 2026-01-16 | 1,164.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02300000 | 2024-04-08 10:24AM EDT | 2024-05-03 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240510P02300000 | 2024-05-01 1:06PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CMG240517P02300000 | 2024-05-01 12:34PM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240524P02300000 | 2024-04-22 12:38PM EDT | 2024-05-24 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CMG240621P02300000 | 2024-05-01 11:47AM EDT | 2024-06-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240719P02300000 | 2024-05-02 10:51AM EDT | 2024-07-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240920P02300000 | 2024-05-02 3:55PM EDT | 2024-09-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG241220P02300000 | 2024-05-02 10:43AM EDT | 2024-12-20 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG250117P02300000 | 2024-04-29 10:56AM EDT | 2025-01-17 | 26.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG250620P02300000 | 2024-04-25 1:51PM EDT | 2025-06-20 | 65.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CMG260116P02300000 | 2024-04-26 1:36PM EDT | 2026-01-16 | 90.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
