La bourse ferme dans 7 h 9 min
CAC 40
7 948,66 +34,01 (+0,43 %) Euro Stoxx 50
4 910,54 +19,93 (+0,41 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0746 +0,0018 (+0,17 %) Gold future
2 311,10 +1,50 (+0,06 %) Bitcoin EUR
55 142,80 +1 457,38 (+2,71 %)
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:3500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C03500000 | 2024-05-02 3:21PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CMG240510C03500000 | 2024-04-30 11:41AM EDT | 2024-05-10 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CMG240517C03500000 | 2024-05-02 11:49AM EDT | 2024-05-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240524C03500000 | 2024-04-29 12:24PM EDT | 2024-05-24 | 5.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CMG240531C03500000 | 2024-04-29 2:35PM EDT | 2024-05-31 | 8.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMG240621C03500000 | 2024-05-02 12:20PM EDT | 2024-06-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMG240719C03500000 | 2024-05-02 9:39AM EDT | 2024-07-19 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG240920C03500000 | 2024-05-01 1:56PM EDT | 2024-09-20 | 88.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMG241220C03500000 | 2024-05-01 9:54AM EDT | 2024-12-20 | 167.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG250117C03500000 | 2024-05-01 11:57AM EDT | 2025-01-17 | 181.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMG250620C03500000 | 2024-04-26 3:33PM EDT | 2025-06-20 | 330.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG260116C03500000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 435.60 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03500000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 349.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240920P03500000 | 2024-04-25 11:56AM EDT | 2024-09-20 | 448.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620P03500000 | 2024-04-25 12:08PM EDT | 2025-06-20 | 515.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116P03500000 | 2024-04-16 3:59PM EDT | 2026-01-16 | 665.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
