La bourse ferme dans 7 h 23 min
CAC 40
7 940,39 +25,74 (+0,33 %) Euro Stoxx 50
4 905,48 +14,87 (+0,30 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0743 +0,0016 (+0,15 %) Gold future
2 307,80 -1,80 (-0,08 %) Bitcoin EUR
55 129,32 +1 358,88 (+2,53 %)
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:3350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03350000 | 2024-05-02 3:28PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240510C03350000 | 2024-05-02 1:05PM EDT | 2024-05-10 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CMG240517C03350000 | 2024-05-02 11:52AM EDT | 2024-05-17 | 3.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CMG240524C03350000 | 2024-05-02 12:26PM EDT | 2024-05-24 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240621C03350000 | 2024-05-02 10:10AM EDT | 2024-06-21 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240719C03350000 | 2024-05-02 2:03PM EDT | 2024-07-19 | 55.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CMG240920C03350000 | 2024-05-02 10:13AM EDT | 2024-09-20 | 135.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CMG250117C03350000 | 2024-04-30 9:42AM EDT | 2025-01-17 | 278.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG250620C03350000 | 2024-04-30 9:36AM EDT | 2025-06-20 | 401.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03350000 | 2024-04-25 9:35AM EDT | 2024-05-17 | 380.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240621P03350000 | 2024-04-29 12:55PM EDT | 2024-06-21 | 179.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117P03350000 | 2024-03-12 9:39AM EDT | 2025-01-17 | 673.80 | 457.50 | 471.10 | 0.00 | - | 2 | 3 | 32.84% |
| CMG250620P03350000 | 2024-02-27 3:11PM EDT | 2025-06-20 | 723.70 | 528.00 | 544.00 | 0.00 | - | - | 17 | 31.50% |
| CMG260116P03350000 | 2024-04-30 11:35AM EDT | 2026-01-16 | 438.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
