Marchés français ouverture 1 h 42 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 256,82 +54,45 (+0,14 %) EUR/USD
1,0747 -0,0005 (-0,04 %) HANG SENG
18 524,76 +210,90 (+1,15 %) Bitcoin EUR
57 285,42 -871,40 (-1,50 %)
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:3600.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03600000 | 2024-05-08 12:25PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMG240524C03600000 | 2024-04-25 11:40AM EDT | 2024-05-24 | 2.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240531C03600000 | 2024-04-29 9:36AM EDT | 2024-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG240607C03600000 | 2024-04-26 2:46PM EDT | 2024-06-07 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CMG240621C03600000 | 2024-05-08 3:39PM EDT | 2024-06-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240719C03600000 | 2024-05-08 3:41PM EDT | 2024-07-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CMG240920C03600000 | 2024-05-08 2:49PM EDT | 2024-09-20 | 71.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG241220C03600000 | 2024-04-30 2:17PM EDT | 2024-12-20 | 150.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| CMG250117C03600000 | 2024-05-01 11:57AM EDT | 2025-01-17 | 150.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMG250620C03600000 | 2024-05-02 2:39PM EDT | 2025-06-20 | 270.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| CMG260116C03600000 | 2024-05-02 3:40PM EDT | 2026-01-16 | 392.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03600000 | 2024-04-25 12:21PM EDT | 2024-06-21 | 508.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240719P03600000 | 2024-04-29 10:54AM EDT | 2024-07-19 | 387.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117P03600000 | 2024-04-04 11:43AM EDT | 2025-01-17 | 700.00 | 487.90 | 505.60 | 0.00 | - | 1 | 1 | 21.55% |
| CMG250620P03600000 | 2024-05-01 11:51AM EDT | 2025-06-20 | 561.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG260116P03600000 | 2024-03-20 10:01AM EDT | 2026-01-16 | 700.00 | 778.00 | 798.00 | 0.00 | - | - | 1 | 32.42% |
