La bourse ferme dans 2 h 1 min
CAC 40
7 979,27 +64,62 (+0,82 %) Euro Stoxx 50
4 928,53 +37,92 (+0,78 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0789 +0,0061 (+0,57 %) Gold future
2 310,90 +1,30 (+0,06 %) Bitcoin EUR
56 540,27 +2 048,22 (+3,76 %)
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:2400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02400000 | 2024-04-25 9:33AM EDT | 2024-05-17 | 606.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMG240621C02400000 | 2024-04-26 2:27PM EDT | 2024-06-21 | 805.86 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 0.00% |
| CMG240719C02400000 | 2024-03-27 11:43AM EDT | 2024-07-19 | 573.45 | 816.00 | 831.00 | 0.00 | - | 1 | 2 | 64.60% |
| CMG240920C02400000 | 2024-04-09 11:01AM EDT | 2024-09-20 | 598.73 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CMG250117C02400000 | 2024-04-24 1:13PM EDT | 2025-01-17 | 691.00 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| CMG250620C02400000 | 2024-04-30 12:23PM EDT | 2025-06-20 | 991.61 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CMG260116C02400000 | 2024-02-12 10:55AM EDT | 2026-01-16 | 615.00 | 708.00 | 726.00 | 0.00 | - | 1 | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02400000 | 2024-04-26 9:47AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| CMG240517P02400000 | 2024-05-02 9:45AM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 99 | 25.00% |
| CMG240531P02400000 | 2024-05-02 9:51AM EDT | 2024-05-31 | 1.27 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 12.50% |
| CMG240621P02400000 | 2024-05-02 3:26PM EDT | 2024-06-21 | 1.28 | 0.00 | 0.00 | 0.00 | - | 14 | 245 | 12.50% |
| CMG240719P02400000 | 2024-04-29 1:53PM EDT | 2024-07-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 12.50% |
| CMG240920P02400000 | 2024-05-01 12:03PM EDT | 2024-09-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| CMG241220P02400000 | 2024-04-30 3:36PM EDT | 2024-12-20 | 31.83 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| CMG250117P02400000 | 2024-05-01 2:05PM EDT | 2025-01-17 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 6.25% |
| CMG250620P02400000 | 2024-05-01 10:03AM EDT | 2025-06-20 | 78.70 | 0.00 | 0.00 | 0.00 | - | 33 | 150 | 3.13% |
| CMG260116P02400000 | 2024-05-01 11:43AM EDT | 2026-01-16 | 112.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
