Marchés français ouverture 2 h 10 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
1,0738 +0,0010 (+0,10 %) HANG SENG
18 413,79 +206,66 (+1,14 %) Bitcoin EUR
55 543,86 +2 045,33 (+3,82 %)
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:2700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02700000 | 2024-04-22 9:33AM EDT | 2024-05-10 | 224.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02700000 | 2024-04-29 10:39AM EDT | 2024-05-17 | 509.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG240524C02700000 | 2024-04-09 11:09AM EDT | 2024-05-24 | 266.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240531C02700000 | 2024-04-17 10:07AM EDT | 2024-05-31 | 288.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240621C02700000 | 2024-05-02 9:50AM EDT | 2024-06-21 | 485.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240719C02700000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 335.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240920C02700000 | 2024-04-26 2:21PM EDT | 2024-09-20 | 592.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CMG250117C02700000 | 2024-04-29 2:00PM EDT | 2025-01-17 | 694.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250620C02700000 | 2024-04-30 3:11PM EDT | 2025-06-20 | 764.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG260116C02700000 | 2024-05-01 10:45AM EDT | 2026-01-16 | 850.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02700000 | 2024-05-01 10:38AM EDT | 2024-05-03 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240510P02700000 | 2024-05-02 9:37AM EDT | 2024-05-10 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240517P02700000 | 2024-05-02 2:41PM EDT | 2024-05-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CMG240524P02700000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240531P02700000 | 2024-05-02 9:38AM EDT | 2024-05-31 | 3.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CMG240621P02700000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 5.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CMG240719P02700000 | 2024-05-01 12:39PM EDT | 2024-07-19 | 13.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240920P02700000 | 2024-05-01 12:26PM EDT | 2024-09-20 | 46.43 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| CMG241220P02700000 | 2024-04-30 1:03PM EDT | 2024-12-20 | 71.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMG250117P02700000 | 2024-05-01 3:02PM EDT | 2025-01-17 | 86.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| CMG250620P02700000 | 2024-04-30 10:54AM EDT | 2025-06-20 | 124.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CMG260116P02700000 | 2024-04-26 2:47PM EDT | 2026-01-16 | 177.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
