La bourse ferme dans 3 h 26 min
CAC 40
7 957,21 +42,56 (+0,54 %) Euro Stoxx 50
4 914,17 +23,56 (+0,48 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0750 +0,0023 (+0,22 %) Gold future
2 306,10 -3,50 (-0,15 %) Bitcoin EUR
55 071,27 +672,88 (+1,24 %)
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:2650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02650000 | 2024-03-25 9:30AM EDT | 2024-05-03 | 287.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240517C02650000 | 2024-04-05 2:26PM EDT | 2024-05-17 | 296.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240621C02650000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 502.08 | 0.00 | 0.00 | 0.00 | - | 7 | 78 | 0.00% |
| CMG240719C02650000 | 2024-04-25 1:31PM EDT | 2024-07-19 | 519.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| CMG240920C02650000 | 2024-03-20 9:33AM EDT | 2024-09-20 | 460.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CMG250117C02650000 | 2024-04-05 3:50PM EDT | 2025-01-17 | 494.02 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| CMG250620C02650000 | 2024-04-17 1:15PM EDT | 2025-06-20 | 598.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260116C02650000 | 2024-03-11 9:35AM EDT | 2026-01-16 | 510.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02650000 | 2024-05-01 2:09PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 50.00% |
| CMG240510P02650000 | 2024-04-25 1:53PM EDT | 2024-05-10 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMG240517P02650000 | 2024-04-30 1:38PM EDT | 2024-05-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 12.50% |
| CMG240524P02650000 | 2024-04-10 1:22PM EDT | 2024-05-24 | 29.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMG240531P02650000 | 2024-04-26 11:20AM EDT | 2024-05-31 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| CMG240621P02650000 | 2024-05-01 9:49AM EDT | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 6.25% |
| CMG240719P02650000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| CMG240920P02650000 | 2024-04-29 11:51AM EDT | 2024-09-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| CMG250117P02650000 | 2024-05-01 10:36AM EDT | 2025-01-17 | 79.00 | 0.00 | 0.00 | 0.00 | - | 6 | 92 | 3.13% |
| CMG250620P02650000 | 2024-04-29 9:54AM EDT | 2025-06-20 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
| CMG260116P02650000 | 2024-04-19 1:45PM EDT | 2026-01-16 | 246.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
