Marchés français ouverture 2 h 53 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
18 400,48 +193,35 (+1,06 %) Bitcoin EUR
55 612,17 +2 121,46 (+3,97 %)
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:3100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03100000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 45.00 | 40.00 | 48.00 | 0.00 | - | 13 | 89 | 31.49% |
| CMG240510C03100000 | 2024-05-01 1:51PM EDT | 2024-05-10 | 62.00 | 59.00 | 67.20 | 0.00 | - | 1 | 7 | 23.32% |
| CMG240517C03100000 | 2024-05-02 3:27PM EDT | 2024-05-17 | 82.00 | 73.00 | 81.30 | +4.10 | +5.26% | 15 | 123 | 22.94% |
| CMG240524C03100000 | 2024-05-01 9:46AM EDT | 2024-05-24 | 97.07 | 85.00 | 93.90 | 0.00 | - | 1 | 8 | 23.21% |
| CMG240531C03100000 | 2024-05-01 10:39AM EDT | 2024-05-31 | 99.00 | 94.00 | 102.70 | 0.00 | - | 1 | 5 | 22.78% |
| CMG240621C03100000 | 2024-05-02 1:35PM EDT | 2024-06-21 | 122.50 | 126.10 | 130.60 | -0.97 | -0.79% | 6 | 380 | 23.51% |
| CMG240719C03100000 | 2024-05-01 11:36AM EDT | 2024-07-19 | 168.75 | 161.70 | 170.60 | 0.00 | - | 2 | 34 | 25.84% |
| CMG240920C03100000 | 2024-05-02 2:04PM EDT | 2024-09-20 | 250.80 | 247.50 | 259.90 | -2.12 | -0.84% | 11 | 50 | 30.84% |
| CMG241220C03100000 | 2024-04-30 9:32AM EDT | 2024-12-20 | 387.86 | 340.50 | 356.00 | 0.00 | - | 2 | 3 | 33.80% |
| CMG250117C03100000 | 2024-05-01 10:09AM EDT | 2025-01-17 | 362.00 | 360.80 | 376.00 | 0.00 | - | 5 | 219 | 33.85% |
| CMG250620C03100000 | 2024-04-30 2:59PM EDT | 2025-06-20 | 510.05 | 482.00 | 500.00 | 0.00 | - | 4 | 51 | 36.31% |
| CMG260116C03100000 | 2024-05-01 11:36AM EDT | 2026-01-16 | 629.40 | 612.00 | 628.00 | 0.00 | - | 46 | 36 | 37.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03100000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 4.30 | 2.30 | 4.90 | -3.17 | -42.44% | 87 | 143 | 29.05% |
| CMG240510P03100000 | 2024-05-02 3:16PM EDT | 2024-05-10 | 19.54 | 15.40 | 22.30 | -7.46 | -27.63% | 6 | 33 | 21.61% |
| CMG240517P03100000 | 2024-05-02 2:01PM EDT | 2024-05-17 | 32.50 | 27.50 | 33.00 | -2.40 | -6.88% | 9 | 105 | 20.32% |
| CMG240524P03100000 | 2024-05-02 11:01AM EDT | 2024-05-24 | 43.26 | 36.30 | 41.50 | -2.44 | -5.34% | 1 | 12 | 19.69% |
| CMG240531P03100000 | 2024-05-02 10:59AM EDT | 2024-05-31 | 55.00 | 43.40 | 50.20 | +13.75 | +33.33% | 5 | 14 | 19.72% |
| CMG240621P03100000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 67.00 | 63.90 | 68.20 | +4.55 | +7.29% | 27 | 120 | 19.02% |
| CMG240719P03100000 | 2024-05-02 2:08PM EDT | 2024-07-19 | 92.69 | 88.20 | 95.00 | +11.79 | +14.57% | 10 | 11 | 19.95% |
| CMG240920P03100000 | 2024-05-02 11:18AM EDT | 2024-09-20 | 154.06 | 146.50 | 158.20 | -4.94 | -3.11% | 3 | 8 | 23.08% |
| CMG241220P03100000 | 2024-04-25 2:31PM EDT | 2024-12-20 | 211.95 | 201.60 | 214.00 | 0.00 | - | - | 1 | 23.66% |
| CMG250117P03100000 | 2024-05-02 2:08PM EDT | 2025-01-17 | 215.64 | 211.90 | 224.40 | -2.21 | -1.01% | 13 | 18 | 23.35% |
| CMG250620P03100000 | 2024-05-02 1:30PM EDT | 2025-06-20 | 279.00 | 270.00 | 287.80 | -431.00 | -60.70% | 4 | 2 | 23.33% |
| CMG260116P03100000 | 2024-04-29 3:06PM EDT | 2026-01-16 | 315.00 | 330.00 | 346.00 | 0.00 | - | 3 | 56 | 22.62% |
