La bourse ferme dans 4 h 5 min
CAC 40
7 960,86 +46,21 (+0,58 %) Euro Stoxx 50
4 916,65 +26,04 (+0,53 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0752 +0,0024 (+0,23 %) Gold future
2 305,80 -3,80 (-0,16 %) Bitcoin EUR
55 044,85 +739,13 (+1,36 %)
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:3400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03400000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 25.00% |
| CMG240510C03400000 | 2024-05-02 3:39PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| CMG240517C03400000 | 2024-05-02 3:20PM EDT | 2024-05-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 6.25% |
| CMG240524C03400000 | 2024-05-02 11:47AM EDT | 2024-05-24 | 4.42 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| CMG240531C03400000 | 2024-04-29 3:42PM EDT | 2024-05-31 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| CMG240621C03400000 | 2024-05-02 10:50AM EDT | 2024-06-21 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 3.13% |
| CMG240719C03400000 | 2024-05-01 3:29PM EDT | 2024-07-19 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 3.13% |
| CMG240920C03400000 | 2024-05-02 10:07AM EDT | 2024-09-20 | 118.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| CMG250117C03400000 | 2024-05-01 12:58PM EDT | 2025-01-17 | 220.00 | 0.00 | 0.00 | 0.00 | - | 11 | 379 | 1.56% |
| CMG250620C03400000 | 2024-05-01 1:11PM EDT | 2025-06-20 | 338.70 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 1.56% |
| CMG260116C03400000 | 2024-04-26 1:03PM EDT | 2026-01-16 | 502.60 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P03400000 | 2024-04-30 1:45PM EDT | 2024-05-03 | 225.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621P03400000 | 2024-01-16 3:35PM EDT | 2024-06-21 | 1,113.95 | 772.60 | 791.30 | 0.00 | - | - | 0 | 134.96% |
| CMG240719P03400000 | 2024-04-19 2:14PM EDT | 2024-07-19 | 540.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG240920P03400000 | 2024-05-02 10:17AM EDT | 2024-09-20 | 320.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG241220P03400000 | 2024-04-26 11:33AM EDT | 2024-12-20 | 349.20 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| CMG250117P03400000 | 2024-04-25 12:13PM EDT | 2025-01-17 | 405.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG250620P03400000 | 2024-04-29 2:33PM EDT | 2025-06-20 | 398.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
