La bourse ferme dans 5 h 23 min
CAC 40
7 965,91 +51,26 (+0,65 %) Euro Stoxx 50
4 921,14 +30,53 (+0,62 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0747 +0,0020 (+0,18 %) Gold future
2 310,30 +0,70 (+0,03 %) Bitcoin EUR
55 308,81 +1 589,62 (+2,96 %)
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:2750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02750000 | 2024-04-22 2:23PM EDT | 2024-05-03 | 200.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240510C02750000 | 2024-04-12 2:34PM EDT | 2024-05-10 | 262.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02750000 | 2024-05-01 1:02PM EDT | 2024-05-17 | 383.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C02750000 | 2024-05-01 12:02PM EDT | 2024-06-21 | 405.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719C02750000 | 2024-04-29 10:54AM EDT | 2024-07-19 | 515.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG240920C02750000 | 2024-05-01 11:57AM EDT | 2024-09-20 | 489.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117C02750000 | 2024-04-30 2:57PM EDT | 2025-01-17 | 617.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG250620C02750000 | 2024-05-01 10:11AM EDT | 2025-06-20 | 686.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C02750000 | 2024-04-26 11:46AM EDT | 2026-01-16 | 854.50 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02750000 | 2024-05-02 10:37AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CMG240510P02750000 | 2024-05-02 1:11PM EDT | 2024-05-10 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMG240517P02750000 | 2024-04-30 1:09PM EDT | 2024-05-17 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240524P02750000 | 2024-04-18 3:42PM EDT | 2024-05-24 | 55.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240531P02750000 | 2024-04-25 12:11PM EDT | 2024-05-31 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG240621P02750000 | 2024-05-02 3:45PM EDT | 2024-06-21 | 7.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CMG240719P02750000 | 2024-05-02 12:40PM EDT | 2024-07-19 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240920P02750000 | 2024-04-29 11:47AM EDT | 2024-09-20 | 43.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG250117P02750000 | 2024-05-02 10:33AM EDT | 2025-01-17 | 100.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMG250620P02750000 | 2024-04-11 2:46PM EDT | 2025-06-20 | 195.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG260116P02750000 | 2024-04-26 1:36PM EDT | 2026-01-16 | 195.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
