La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 390,11 +1 360,52 (+2,27 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Prix d’exercice:3150.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03150000 | 2024-05-17 11:37AM EDT | 2024-05-17 | 17.48 | 62.00 | 69.20 | +7.30 | +71.71% | 25 | 28 | 39.27% |
| CMG240524C03150000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 70.00 | 69.00 | 79.00 | +25.62 | +57.73% | 4 | 17 | 20.98% |
| CMG240531C03150000 | 2024-05-13 3:05PM EDT | 2024-05-31 | 85.50 | 81.00 | 90.00 | -1.45 | -1.67% | 5 | 1 | 20.31% |
| CMG240614C03150000 | 2024-05-03 2:04PM EDT | 2024-06-14 | 101.15 | 102.10 | 117.00 | 0.00 | - | 12 | 12 | 22.75% |
| CMG240621C03150000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 103.40 | 116.30 | 122.10 | +25.35 | +32.48% | 9 | 57 | 21.75% |
| CMG240719C03150000 | 2024-05-17 2:55PM EDT | 2024-07-19 | 136.16 | 150.30 | 165.10 | -10.84 | -7.37% | 8 | 121 | 24.64% |
| CMG240920C03150000 | 2024-05-16 12:03PM EDT | 2024-09-20 | 219.85 | 245.80 | 255.10 | 0.00 | - | 2 | 12 | 29.67% |
| CMG250117C03150000 | 2024-05-15 2:12PM EDT | 2025-01-17 | 338.00 | 355.10 | 371.90 | 0.00 | - | 1 | 25 | 32.64% |
| CMG250620C03150000 | 2024-05-16 2:20PM EDT | 2025-06-20 | 457.00 | 486.00 | 504.00 | 0.00 | - | 1 | 3 | 35.69% |
| CMG260116C03150000 | 2024-05-14 2:46PM EDT | 2026-01-16 | 614.00 | 620.00 | 640.00 | +1.00 | +0.16% | 1 | 40 | 37.39% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03150000 | 2024-05-17 3:43PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -11.87 | -99.75% | 181 | 179 | 15.24% |
| CMG240524P03150000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 8.00 | 5.50 | 11.30 | -17.22 | -68.28% | 25 | 42 | 18.10% |
| CMG240531P03150000 | 2024-05-17 3:13PM EDT | 2024-05-31 | 23.00 | 15.00 | 18.70 | -14.45 | -38.58% | 9 | 11 | 16.80% |
| CMG240607P03150000 | 2024-05-17 1:49PM EDT | 2024-06-07 | 35.94 | 21.10 | 30.00 | -9.26 | -20.49% | 2 | 7 | 18.01% |
| CMG240621P03150000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 40.30 | 37.60 | 41.50 | -21.70 | -35.00% | 17 | 103 | 17.21% |
| CMG240628P03150000 | 2024-05-09 2:52PM EDT | 2024-06-28 | 54.47 | 47.00 | 55.80 | 0.00 | - | 1 | 1 | 19.22% |
| CMG240719P03150000 | 2024-05-16 1:46PM EDT | 2024-07-19 | 85.05 | 62.10 | 69.00 | 0.00 | - | 1 | 31 | 18.34% |
| CMG240920P03150000 | 2024-05-16 3:13PM EDT | 2024-09-20 | 151.50 | 127.00 | 133.80 | 0.00 | - | 1 | 19 | 21.87% |
| CMG250117P03150000 | 2024-05-15 9:32AM EDT | 2025-01-17 | 195.00 | 187.00 | 200.00 | -15.00 | -7.14% | 1 | 8 | 22.14% |
| CMG250620P03150000 | 2024-05-10 10:51AM EDT | 2025-06-20 | 249.12 | 256.00 | 272.00 | 0.00 | - | 1 | 29 | 22.85% |
| CMG260116P03150000 | 2024-04-25 1:12PM EDT | 2026-01-16 | 371.01 | 322.00 | 340.00 | 0.00 | - | - | 2 | 22.70% |
