La bourse ferme dans 6 h 36 min
CAC 40
7 953,19 +38,54 (+0,49 %) Euro Stoxx 50
4 915,29 +24,68 (+0,50 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0746 +0,0018 (+0,17 %) Gold future
2 308,40 -1,20 (-0,05 %) Bitcoin EUR
55 254,77 +1 362,24 (+2,53 %)
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:2950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02950000 | 2024-04-26 1:41PM EDT | 2024-05-03 | 240.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CMG240510C02950000 | 2024-04-26 1:43PM EDT | 2024-05-10 | 246.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02950000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 212.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240524C02950000 | 2024-04-24 9:52AM EDT | 2024-05-24 | 119.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240531C02950000 | 2024-04-25 2:18PM EDT | 2024-05-31 | 223.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C02950000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 237.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719C02950000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 273.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240920C02950000 | 2024-04-29 3:19PM EDT | 2024-09-20 | 399.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250117C02950000 | 2024-04-30 3:00PM EDT | 2025-01-17 | 482.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG250620C02950000 | 2024-04-26 3:39PM EDT | 2025-06-20 | 612.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C02950000 | 2024-05-01 3:06PM EDT | 2026-01-16 | 709.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02950000 | 2024-05-02 11:14AM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMG240510P02950000 | 2024-05-02 3:37PM EDT | 2024-05-10 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CMG240517P02950000 | 2024-05-02 11:49AM EDT | 2024-05-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CMG240524P02950000 | 2024-04-30 11:06AM EDT | 2024-05-24 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240531P02950000 | 2024-04-26 1:11PM EDT | 2024-05-31 | 13.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG240607P02950000 | 2024-04-30 10:20AM EDT | 2024-06-07 | 12.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMG240621P02950000 | 2024-05-02 3:26PM EDT | 2024-06-21 | 25.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| CMG240719P02950000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 42.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| CMG240920P02950000 | 2024-05-02 2:07PM EDT | 2024-09-20 | 98.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CMG250117P02950000 | 2024-05-02 10:40AM EDT | 2025-01-17 | 160.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG250620P02950000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 201.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CMG260116P02950000 | 2024-03-25 9:51AM EDT | 2026-01-16 | 355.00 | 336.00 | 354.00 | 0.00 | - | 10 | 10 | 28.09% |
