La bourse ferme dans 2 h 30 min
CAC 40
7 995,82 +81,17 (+1,03 %) Euro Stoxx 50
4 937,77 +47,16 (+0,96 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0794 +0,0067 (+0,63 %) Gold future
2 309,40 -0,20 (-0,01 %) Bitcoin EUR
56 211,07 +1 960,46 (+3,61 %)
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:3300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03300000 | 2024-05-02 3:26PM EDT | 2024-05-03 | 0.27 | 0.00 | 0.00 | 0.00 | - | 29 | 173 | 25.00% |
| CMG240510C03300000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 2.40 | 0.00 | 0.00 | 0.00 | - | 32 | 111 | 6.25% |
| CMG240517C03300000 | 2024-05-02 3:03PM EDT | 2024-05-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 40 | 138 | 6.25% |
| CMG240524C03300000 | 2024-05-02 11:01AM EDT | 2024-05-24 | 13.32 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 3.13% |
| CMG240531C03300000 | 2024-05-02 1:50PM EDT | 2024-05-31 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| CMG240607C03300000 | 2024-05-02 3:15PM EDT | 2024-06-07 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| CMG240621C03300000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 39.12 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 3.13% |
| CMG240719C03300000 | 2024-05-02 2:23PM EDT | 2024-07-19 | 69.19 | 0.00 | 0.00 | 0.00 | - | 4 | 196 | 1.56% |
| CMG240920C03300000 | 2024-05-02 3:02PM EDT | 2024-09-20 | 157.00 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 1.56% |
| CMG241220C03300000 | 2024-05-02 12:14PM EDT | 2024-12-20 | 240.89 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 1.56% |
| CMG250117C03300000 | 2024-05-01 10:32AM EDT | 2025-01-17 | 260.00 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.78% |
| CMG250620C03300000 | 2024-04-30 11:11AM EDT | 2025-06-20 | 406.69 | 0.00 | 0.00 | 0.00 | - | 65 | 372 | 0.78% |
| CMG260116C03300000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 524.31 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03300000 | 2024-05-01 3:51PM EDT | 2024-05-03 | 169.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240510P03300000 | 2024-05-01 2:43PM EDT | 2024-05-10 | 153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517P03300000 | 2024-04-26 11:24AM EDT | 2024-05-17 | 153.60 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CMG240531P03300000 | 2024-04-26 12:26PM EDT | 2024-05-31 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240621P03300000 | 2024-05-02 2:07PM EDT | 2024-06-21 | 184.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CMG240719P03300000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 192.61 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMG240920P03300000 | 2024-04-29 12:44PM EDT | 2024-09-20 | 220.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG241220P03300000 | 2024-04-29 10:20AM EDT | 2024-12-20 | 269.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CMG250117P03300000 | 2024-04-26 11:35AM EDT | 2025-01-17 | 297.30 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CMG260116P03300000 | 2024-04-26 2:41PM EDT | 2026-01-16 | 415.99 | 0.00 | 0.00 | 0.00 | - | 93 | 48 | 0.00% |
