Marchés français ouverture 32 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
1,0737 +0,0009 (+0,09 %) HANG SENG
18 472,46 +265,33 (+1,46 %) Bitcoin EUR
55 346,16 +1 826,20 (+3,41 %)
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:2900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02900000 | 2024-04-29 12:01PM EDT | 2024-05-03 | 306.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240510C02900000 | 2024-05-02 9:56AM EDT | 2024-05-10 | 258.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240517C02900000 | 2024-05-02 9:48AM EDT | 2024-05-17 | 267.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240524C02900000 | 2024-04-23 12:11PM EDT | 2024-05-24 | 132.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240531C02900000 | 2024-04-19 9:43AM EDT | 2024-05-31 | 127.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CMG240621C02900000 | 2024-05-02 12:38PM EDT | 2024-06-21 | 270.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240719C02900000 | 2024-04-29 3:14PM EDT | 2024-07-19 | 365.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMG240920C02900000 | 2024-05-02 9:52AM EDT | 2024-09-20 | 400.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG241220C02900000 | 2024-04-25 12:57PM EDT | 2024-12-20 | 429.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117C02900000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 486.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620C02900000 | 2024-04-30 12:23PM EDT | 2025-06-20 | 632.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C02900000 | 2024-05-01 9:39AM EDT | 2026-01-16 | 744.78 | 0.00 | 0.00 | 0.00 | - | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02900000 | 2024-05-02 3:13PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMG240510P02900000 | 2024-05-02 1:30PM EDT | 2024-05-10 | 1.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CMG240517P02900000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CMG240524P02900000 | 2024-04-29 10:41AM EDT | 2024-05-24 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240531P02900000 | 2024-05-01 10:11AM EDT | 2024-05-31 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240607P02900000 | 2024-04-30 12:21PM EDT | 2024-06-07 | 11.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| CMG240621P02900000 | 2024-05-02 2:24PM EDT | 2024-06-21 | 19.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CMG240719P02900000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 36.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMG240920P02900000 | 2024-04-26 2:34PM EDT | 2024-09-20 | 76.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CMG250117P02900000 | 2024-05-02 10:39AM EDT | 2025-01-17 | 144.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG250620P02900000 | 2024-05-01 1:25PM EDT | 2025-06-20 | 209.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| CMG260116P02900000 | 2024-05-02 2:30PM EDT | 2026-01-16 | 255.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
