Marchés français ouverture 3 h 2 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
18 409,29 +202,16 (+1,11 %) Bitcoin EUR
55 635,22 +2 092,79 (+3,91 %)
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:3250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03250000 | 2024-05-02 2:58PM EDT | 2024-05-03 | 0.29 | 0.10 | 1.10 | -0.71 | -71.00% | 26 | 114 | 37.59% |
| CMG240510C03250000 | 2024-05-02 2:39PM EDT | 2024-05-10 | 5.90 | 5.20 | 6.70 | -3.25 | -35.52% | 16 | 50 | 20.72% |
| CMG240517C03250000 | 2024-05-02 1:40PM EDT | 2024-05-17 | 13.12 | 13.50 | 17.90 | -6.08 | -31.67% | 13 | 88 | 21.72% |
| CMG240524C03250000 | 2024-05-02 1:08PM EDT | 2024-05-24 | 23.41 | 20.80 | 27.10 | -0.89 | -3.66% | 2 | 22 | 21.68% |
| CMG240607C03250000 | 2024-05-02 10:21AM EDT | 2024-06-07 | 40.50 | 35.10 | 41.80 | -12.90 | -24.16% | 2 | 2 | 21.26% |
| CMG240621C03250000 | 2024-05-02 3:19PM EDT | 2024-06-21 | 56.10 | 53.40 | 57.00 | +3.18 | +6.01% | 16 | 206 | 21.63% |
| CMG240719C03250000 | 2024-05-02 12:43PM EDT | 2024-07-19 | 85.00 | 86.00 | 93.90 | -1.55 | -1.79% | 1 | 85 | 24.00% |
| CMG240920C03250000 | 2024-05-02 12:06PM EDT | 2024-09-20 | 171.60 | 174.00 | 178.20 | -0.40 | -0.23% | 1 | 21 | 28.82% |
| CMG250117C03250000 | 2024-04-29 10:17AM EDT | 2025-01-17 | 334.42 | 283.50 | 295.90 | 0.00 | - | 1 | 7 | 32.36% |
| CMG250620C03250000 | 2024-05-02 2:39PM EDT | 2025-06-20 | 416.50 | 404.00 | 421.80 | +18.50 | +4.65% | 25 | 38 | 35.09% |
| CMG260116C03250000 | 2024-04-25 2:56PM EDT | 2026-01-16 | 526.10 | 536.00 | 552.00 | 0.00 | - | 4 | 4 | 36.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03250000 | 2024-05-02 9:52AM EDT | 2024-05-03 | 97.00 | 103.00 | 117.00 | +17.88 | +22.60% | 1 | 0 | 64.56% |
| CMG240517P03250000 | 2024-05-01 9:51AM EDT | 2024-05-17 | 123.30 | 112.40 | 125.90 | 0.00 | - | 1 | 13 | 21.72% |
| CMG240621P03250000 | 2024-04-30 10:32AM EDT | 2024-06-21 | 117.90 | 140.80 | 149.00 | 0.00 | - | 2 | 9 | 17.86% |
| CMG240719P03250000 | 2024-05-01 2:18PM EDT | 2024-07-19 | 171.00 | 160.10 | 174.00 | 0.00 | - | 7 | 22 | 18.98% |
| CMG240920P03250000 | 2024-05-02 1:33PM EDT | 2024-09-20 | 229.50 | 222.20 | 227.50 | -4.60 | -1.96% | 1 | 6 | 21.23% |
| CMG250117P03250000 | 2024-04-29 10:20AM EDT | 2025-01-17 | 254.05 | 278.10 | 294.00 | 0.00 | - | 1 | 6 | 21.98% |
| CMG250620P03250000 | 2024-03-15 3:16PM EDT | 2025-06-20 | 571.40 | 442.00 | 460.00 | 0.00 | - | 1 | 2 | 29.87% |
| CMG260116P03250000 | 2024-04-26 9:58AM EDT | 2026-01-16 | 394.45 | 400.00 | 413.90 | 0.00 | - | 44 | 41 | 21.53% |
