La bourse ferme dans 3 h 24 min
CAC 40
7 958,15 +43,50 (+0,55 %) Euro Stoxx 50
4 914,37 +23,76 (+0,49 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0752 +0,0024 (+0,23 %) Gold future
2 305,90 -3,70 (-0,16 %) Bitcoin EUR
55 080,10 +573,35 (+1,05 %)
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:2800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02800000 | 2024-05-02 3:24PM EDT | 2024-05-03 | 342.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240510C02800000 | 2024-04-25 1:29PM EDT | 2024-05-10 | 321.59 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240517C02800000 | 2024-05-02 9:48AM EDT | 2024-05-17 | 365.49 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CMG240531C02800000 | 2024-04-30 1:45PM EDT | 2024-05-31 | 393.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240621C02800000 | 2024-05-02 9:50AM EDT | 2024-06-21 | 390.67 | 0.00 | 0.00 | 0.00 | - | 4 | 273 | 0.00% |
| CMG240719C02800000 | 2024-04-29 1:22PM EDT | 2024-07-19 | 453.66 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CMG240920C02800000 | 2024-04-30 2:59PM EDT | 2024-09-20 | 484.60 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| CMG241220C02800000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 531.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CMG250117C02800000 | 2024-04-30 11:06AM EDT | 2025-01-17 | 588.00 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 0.00% |
| CMG250620C02800000 | 2024-04-18 2:03PM EDT | 2025-06-20 | 514.10 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| CMG260116C02800000 | 2024-04-26 11:42AM EDT | 2026-01-16 | 820.86 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02800000 | 2024-05-02 1:37PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 50.00% |
| CMG240510P02800000 | 2024-04-30 12:20PM EDT | 2024-05-10 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| CMG240517P02800000 | 2024-05-02 12:27PM EDT | 2024-05-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 12.50% |
| CMG240524P02800000 | 2024-05-02 9:40AM EDT | 2024-05-24 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 6.25% |
| CMG240531P02800000 | 2024-05-02 9:50AM EDT | 2024-05-31 | 2.89 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 6.25% |
| CMG240607P02800000 | 2024-04-26 1:26PM EDT | 2024-06-07 | 5.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CMG240621P02800000 | 2024-05-02 2:07PM EDT | 2024-06-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 280 | 6.25% |
| CMG240719P02800000 | 2024-05-01 2:53PM EDT | 2024-07-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 6.25% |
| CMG240920P02800000 | 2024-05-02 3:26PM EDT | 2024-09-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| CMG241220P02800000 | 2024-04-30 1:03PM EDT | 2024-12-20 | 92.87 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| CMG250117P02800000 | 2024-05-02 10:55AM EDT | 2025-01-17 | 116.60 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 3.13% |
| CMG250620P02800000 | 2024-04-30 2:29PM EDT | 2025-06-20 | 160.90 | 0.00 | 0.00 | 0.00 | - | 16 | 73 | 1.56% |
| CMG260116P02800000 | 2024-04-26 1:35PM EDT | 2026-01-16 | 208.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 1.56% |
