La bourse ferme dans 4 h 6 min
CAC 40
7 962,44 +47,79 (+0,60 %) Euro Stoxx 50
4 917,45 +26,84 (+0,55 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0752 +0,0024 (+0,23 %) Gold future
2 305,70 -3,90 (-0,17 %) Bitcoin EUR
55 054,57 +753,87 (+1,39 %)
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:2600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02600000 | 2024-04-19 12:01PM EDT | 2024-05-03 | 305.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240517C02600000 | 2024-04-12 1:35PM EDT | 2024-05-17 | 382.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240531C02600000 | 2024-04-19 9:46AM EDT | 2024-05-31 | 334.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240621C02600000 | 2024-04-26 11:41AM EDT | 2024-06-21 | 601.20 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| CMG240719C02600000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 432.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240920C02600000 | 2024-04-26 9:58AM EDT | 2024-09-20 | 649.97 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CMG250117C02600000 | 2024-04-01 10:23AM EDT | 2025-01-17 | 517.85 | 700.70 | 718.00 | 0.00 | - | 3 | 229 | 40.47% |
| CMG250620C02600000 | 2024-04-12 11:43AM EDT | 2025-06-20 | 699.55 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CMG260116C02600000 | 2024-04-29 12:55PM EDT | 2026-01-16 | 975.00 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02600000 | 2024-05-01 9:37AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| CMG240510P02600000 | 2024-05-01 10:31AM EDT | 2024-05-10 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CMG240517P02600000 | 2024-05-01 9:33AM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| CMG240524P02600000 | 2024-04-26 11:31AM EDT | 2024-05-24 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| CMG240531P02600000 | 2024-04-25 3:54PM EDT | 2024-05-31 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| CMG240621P02600000 | 2024-05-02 3:03PM EDT | 2024-06-21 | 3.31 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 12.50% |
| CMG240719P02600000 | 2024-05-02 10:18AM EDT | 2024-07-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| CMG240920P02600000 | 2024-04-29 2:47PM EDT | 2024-09-20 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| CMG241220P02600000 | 2024-04-24 11:16AM EDT | 2024-12-20 | 108.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CMG250117P02600000 | 2024-05-02 11:52AM EDT | 2025-01-17 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 3.13% |
| CMG250620P02600000 | 2024-04-30 2:56PM EDT | 2025-06-20 | 109.90 | 0.00 | 0.00 | 0.00 | - | 6 | 297 | 3.13% |
| CMG260116P02600000 | 2024-04-25 10:31AM EDT | 2026-01-16 | 187.59 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
