La bourse ferme dans 2 h 46 min
CAC 40
7 956,09 +41,44 (+0,52 %) Euro Stoxx 50
4 913,19 +22,58 (+0,46 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0801 +0,0074 (+0,69 %) Gold future
2 326,50 +16,90 (+0,73 %) Bitcoin EUR
55 828,58 +1 232,36 (+2,26 %)
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:3200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03200000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 1.50 | 0.00 | 0.00 | 0.00 | - | 172 | 168 | 6.25% |
| CMG240510C03200000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 13.80 | 0.00 | 0.00 | 0.00 | - | 41 | 58 | 3.13% |
| CMG240517C03200000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 16 | 194 | 1.56% |
| CMG240524C03200000 | 2024-05-01 2:55PM EDT | 2024-05-24 | 43.48 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 1.56% |
| CMG240531C03200000 | 2024-05-01 9:33AM EDT | 2024-05-31 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| CMG240607C03200000 | 2024-04-30 10:24AM EDT | 2024-06-07 | 87.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| CMG240621C03200000 | 2024-05-02 1:23PM EDT | 2024-06-21 | 73.47 | 0.00 | 0.00 | 0.00 | - | 6 | 351 | 0.78% |
| CMG240719C03200000 | 2024-05-02 1:32PM EDT | 2024-07-19 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.78% |
| CMG240920C03200000 | 2024-05-02 11:23AM EDT | 2024-09-20 | 201.45 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.78% |
| CMG241220C03200000 | 2024-04-30 12:38PM EDT | 2024-12-20 | 311.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| CMG250117C03200000 | 2024-05-02 10:54AM EDT | 2025-01-17 | 306.05 | 0.00 | 0.00 | 0.00 | - | 4 | 353 | 0.39% |
| CMG250620C03200000 | 2024-04-30 3:19PM EDT | 2025-06-20 | 458.20 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.39% |
| CMG260116C03200000 | 2024-05-01 3:06PM EDT | 2026-01-16 | 572.92 | 0.00 | 0.00 | 0.00 | - | 28 | 27 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03200000 | 2024-05-02 2:39PM EDT | 2024-05-03 | 64.76 | 0.00 | 0.00 | 0.00 | - | 19 | 30 | 0.00% |
| CMG240510P03200000 | 2024-05-02 3:10PM EDT | 2024-05-10 | 69.31 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| CMG240517P03200000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 81.00 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| CMG240531P03200000 | 2024-04-30 11:38AM EDT | 2024-05-31 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621P03200000 | 2024-05-01 3:04PM EDT | 2024-06-21 | 108.40 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| CMG240719P03200000 | 2024-05-01 1:48PM EDT | 2024-07-19 | 143.00 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.00% |
| CMG240920P03200000 | 2024-05-02 12:18PM EDT | 2024-09-20 | 206.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CMG241220P03200000 | 2024-04-26 10:40AM EDT | 2024-12-20 | 246.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250117P03200000 | 2024-05-02 9:47AM EDT | 2025-01-17 | 252.35 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| CMG250620P03200000 | 2024-04-24 12:05PM EDT | 2025-06-20 | 431.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG260116P03200000 | 2024-04-26 3:40PM EDT | 2026-01-16 | 360.00 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
