La bourse ferme dans 6 h 13 min
CAC 40
7 952,79 +38,14 (+0,48 %) Euro Stoxx 50
4 912,66 +22,05 (+0,45 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0746 +0,0018 (+0,17 %) Gold future
2 310,40 +0,80 (+0,03 %) Bitcoin EUR
55 192,99 +1 413,95 (+2,63 %)
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:2550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02550000 | 2024-04-04 2:19PM EDT | 2024-05-03 | 368.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240621C02550000 | 2024-04-25 12:57PM EDT | 2024-06-21 | 558.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240920C02550000 | 2024-04-11 2:52PM EDT | 2024-09-20 | 566.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117C02550000 | 2024-04-26 10:24AM EDT | 2025-01-17 | 757.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620C02550000 | 2024-03-27 12:37PM EDT | 2025-06-20 | 663.95 | 880.00 | 900.00 | 0.00 | - | 3 | 4 | 46.47% |
| CMG260116C02550000 | 2024-04-09 10:13AM EDT | 2026-01-16 | 775.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02550000 | 2024-04-29 11:11AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CMG240510P02550000 | 2024-04-24 10:38AM EDT | 2024-05-10 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240524P02550000 | 2024-05-01 2:45PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMG240531P02550000 | 2024-04-17 1:42PM EDT | 2024-05-31 | 24.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240621P02550000 | 2024-05-02 3:03PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240920P02550000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CMG250117P02550000 | 2024-04-30 3:50PM EDT | 2025-01-17 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG250620P02550000 | 2024-04-29 10:33AM EDT | 2025-06-20 | 90.27 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| CMG260116P02550000 | 2024-04-18 2:13PM EDT | 2026-01-16 | 205.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
