La bourse ferme dans 1 h 11 min
CAC 40
7 991,81 +77,16 (+0,97 %) Euro Stoxx 50
4 936,53 +45,92 (+0,94 %) Dow Jones
38 603,55 +377,89 (+0,99 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 301,80 -7,80 (-0,34 %) Bitcoin EUR
57 235,45 +2 900,51 (+5,34 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:19AM EDT. Marché ouvert.
Prix d’exercice:2980.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02980000 | 2024-04-30 10:32AM EDT | 2024-05-03 | 214.00 | 170.20 | 186.50 | 0.00 | - | 3 | 7 | 68.42% |
| CMG240510C02980000 | 2024-04-25 1:46PM EDT | 2024-05-10 | 164.07 | 177.50 | 191.20 | 0.00 | - | 1 | 2 | 39.40% |
| CMG240517C02980000 | 2024-05-02 11:28AM EDT | 2024-05-17 | 174.45 | 183.80 | 196.50 | 0.00 | - | 4 | 38 | 32.07% |
| CMG240524C02980000 | 2024-04-24 12:28PM EDT | 2024-05-24 | 90.80 | 191.20 | 205.40 | 0.00 | - | 2 | 6 | 30.62% |
| CMG240531C02980000 | 2024-04-11 10:39AM EDT | 2024-05-31 | 150.90 | 194.00 | 210.90 | 0.00 | - | - | 5 | 28.76% |
| CMG240719C02980000 | 2024-04-25 12:03PM EDT | 2024-07-19 | 220.00 | 253.60 | 264.50 | 0.00 | - | 1 | 6 | 28.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02980000 | 2024-05-01 2:57PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 49.02% |
| CMG240510P02980000 | 2024-05-02 1:13PM EDT | 2024-05-10 | 3.90 | 0.50 | 3.40 | 0.00 | - | 1 | 15 | 25.75% |
| CMG240517P02980000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 7.00 | 4.80 | 6.30 | 0.00 | - | 3 | 29 | 21.89% |
| CMG240524P02980000 | 2024-04-26 3:32PM EDT | 2024-05-24 | 12.27 | 7.60 | 10.20 | 0.00 | - | 1 | 1 | 20.75% |
| CMG240531P02980000 | 2024-04-26 2:14PM EDT | 2024-05-31 | 16.85 | 11.00 | 13.90 | 0.00 | - | 1 | 1 | 19.98% |
| CMG240607P02980000 | 2024-04-26 10:09AM EDT | 2024-06-07 | 27.92 | 15.60 | 19.70 | 0.00 | - | 1 | 6 | 20.32% |
| CMG240719P02980000 | 2024-04-15 3:12PM EDT | 2024-07-19 | 179.10 | 44.10 | 47.90 | 0.00 | - | 3 | 9 | 20.35% |
| CMG241220P02980000 | 2024-05-01 10:19AM EDT | 2024-12-20 | 163.13 | 147.50 | 159.40 | 0.00 | - | 1 | 1 | 24.34% |
