Marchés français ouverture 1 h 49 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
1,0739 +0,0012 (+0,11 %) HANG SENG
18 413,79 +206,66 (+1,14 %) Bitcoin EUR
55 451,49 +2 010,16 (+3,76 %)
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:3000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03000000 | 2024-05-02 12:57PM EDT | 2024-05-03 | 135.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240510C03000000 | 2024-05-02 11:55AM EDT | 2024-05-10 | 142.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240517C03000000 | 2024-05-02 1:25PM EDT | 2024-05-17 | 155.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG240524C03000000 | 2024-04-26 12:14PM EDT | 2024-05-24 | 206.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240531C03000000 | 2024-04-29 10:54AM EDT | 2024-05-31 | 246.44 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CMG240621C03000000 | 2024-05-01 3:14PM EDT | 2024-06-21 | 212.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240719C03000000 | 2024-05-01 2:59PM EDT | 2024-07-19 | 242.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240920C03000000 | 2024-05-02 9:52AM EDT | 2024-09-20 | 330.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG241220C03000000 | 2024-04-25 12:33PM EDT | 2024-12-20 | 370.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117C03000000 | 2024-05-01 10:14AM EDT | 2025-01-17 | 410.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620C03000000 | 2024-04-25 12:19PM EDT | 2025-06-20 | 515.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C03000000 | 2024-05-01 9:56AM EDT | 2026-01-16 | 662.10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03000000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CMG240510P03000000 | 2024-05-02 3:48PM EDT | 2024-05-10 | 4.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| CMG240517P03000000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| CMG240524P03000000 | 2024-05-02 3:33PM EDT | 2024-05-24 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240531P03000000 | 2024-05-02 3:41PM EDT | 2024-05-31 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240607P03000000 | 2024-05-02 1:13PM EDT | 2024-06-07 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240621P03000000 | 2024-05-02 3:44PM EDT | 2024-06-21 | 37.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMG240719P03000000 | 2024-05-01 10:04AM EDT | 2024-07-19 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CMG240920P03000000 | 2024-05-02 9:42AM EDT | 2024-09-20 | 109.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CMG241220P03000000 | 2024-05-02 10:46AM EDT | 2024-12-20 | 170.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG250117P03000000 | 2024-05-02 11:02AM EDT | 2025-01-17 | 178.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CMG250620P03000000 | 2024-04-30 3:49PM EDT | 2025-06-20 | 226.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CMG260116P03000000 | 2024-04-30 10:11AM EDT | 2026-01-16 | 276.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.78% |
