La bourse ferme dans 4 h 54 min
CAC 40
8 130,07 -1,34 (-0,02 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0740 -0,0012 (-0,11 %) Gold future
2 316,60 -5,70 (-0,25 %) Bitcoin EUR
56 807,31 -1 357,21 (-2,33 %)
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:3050.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03050000 | 2024-05-02 1:51PM EDT | 2024-05-10 | 96.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240621C03050000 | 2024-05-06 11:08AM EDT | 2024-06-21 | 197.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240719C03050000 | 2024-05-06 10:24AM EDT | 2024-07-19 | 230.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240920C03050000 | 2024-05-02 9:37AM EDT | 2024-09-20 | 297.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117C03050000 | 2024-05-02 9:48AM EDT | 2025-01-17 | 412.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250620C03050000 | 2024-04-23 11:38AM EDT | 2025-06-20 | 388.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG260116C03050000 | 2024-04-30 2:57PM EDT | 2026-01-16 | 668.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03050000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMG240524P03050000 | 2024-05-07 3:46PM EDT | 2024-05-24 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG240531P03050000 | 2024-05-08 10:40AM EDT | 2024-05-31 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240607P03050000 | 2024-05-03 10:18AM EDT | 2024-06-07 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CMG240621P03050000 | 2024-05-08 1:03PM EDT | 2024-06-21 | 26.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CMG240719P03050000 | 2024-05-06 3:10PM EDT | 2024-07-19 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG240920P03050000 | 2024-05-08 2:37PM EDT | 2024-09-20 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG250117P03050000 | 2024-05-07 3:23PM EDT | 2025-01-17 | 167.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| CMG250620P03050000 | 2024-04-29 2:32PM EDT | 2025-06-20 | 236.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| CMG260116P03050000 | 2024-05-06 9:45AM EDT | 2026-01-16 | 305.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
