La bourse ferme dans 6 h 3 min
CAC 40
7 961,43 +46,78 (+0,59 %) Euro Stoxx 50
4 917,67 +27,06 (+0,55 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0748 +0,0021 (+0,19 %) Gold future
2 308,60 -1,00 (-0,04 %) Bitcoin EUR
55 291,73 +1 507,13 (+2,80 %)
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:2850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02850000 | 2024-04-29 12:01PM EDT | 2024-05-03 | 356.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240510C02850000 | 2024-04-26 10:19AM EDT | 2024-05-10 | 312.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02850000 | 2024-04-22 12:04PM EDT | 2024-05-17 | 128.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240524C02850000 | 2024-04-25 12:13PM EDT | 2024-05-24 | 258.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240621C02850000 | 2024-04-29 2:25PM EDT | 2024-06-21 | 389.81 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| CMG240719C02850000 | 2024-04-26 11:15AM EDT | 2024-07-19 | 377.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240920C02850000 | 2024-04-10 2:09PM EDT | 2024-09-20 | 320.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117C02850000 | 2024-04-30 3:49PM EDT | 2025-01-17 | 542.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG250620C02850000 | 2024-04-19 9:46AM EDT | 2025-06-20 | 476.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C02850000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 588.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02850000 | 2024-05-02 3:44PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CMG240510P02850000 | 2024-05-01 12:57PM EDT | 2024-05-10 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240517P02850000 | 2024-05-02 12:18PM EDT | 2024-05-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240524P02850000 | 2024-04-26 12:36PM EDT | 2024-05-24 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240531P02850000 | 2024-05-02 9:50AM EDT | 2024-05-31 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240621P02850000 | 2024-05-01 11:55AM EDT | 2024-06-21 | 15.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CMG240719P02850000 | 2024-04-29 10:07AM EDT | 2024-07-19 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240920P02850000 | 2024-04-29 2:09PM EDT | 2024-09-20 | 60.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG250117P02850000 | 2024-05-02 3:18PM EDT | 2025-01-17 | 125.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| CMG250620P02850000 | 2024-04-29 12:48PM EDT | 2025-06-20 | 168.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| CMG260116P02850000 | 2024-05-02 2:30PM EDT | 2026-01-16 | 238.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
