La bourse est fermée
Dow Jones
39 374,92 +318,53 (+0,82 %) Nasdaq
16 345,21 +42,45 (+0,26 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 771,02 +48,80 (+0,08 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:21PM EDT. Marché ouvert.
Prix d’exercice:3650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03650000 | 2024-05-09 2:15PM EDT | 2024-05-17 | 0.20 | 0.05 | 0.40 | -0.33 | -62.26% | 5 | 113 | 32.11% |
| CMG240531C03650000 | 2024-04-30 11:41AM EDT | 2024-05-31 | 2.95 | 0.20 | 3.00 | 0.00 | - | - | 10 | 26.82% |
| CMG240607C03650000 | 2024-04-30 11:40AM EDT | 2024-06-07 | 3.76 | 0.05 | 4.80 | 0.00 | - | 10 | 11 | 25.63% |
| CMG240621C03650000 | 2024-05-09 10:38AM EDT | 2024-06-21 | 3.50 | 4.10 | 4.80 | -1.25 | -26.32% | 2 | 52 | 21.16% |
| CMG240719C03650000 | 2024-05-08 10:31AM EDT | 2024-07-19 | 14.25 | 13.30 | 14.60 | 0.00 | - | 8 | 11 | 21.32% |
| CMG240920C03650000 | 2024-05-07 2:41PM EDT | 2024-09-20 | 63.20 | 62.30 | 66.80 | 0.00 | - | 1 | 3 | 25.94% |
| CMG250117C03650000 | 2024-05-01 10:07AM EDT | 2025-01-17 | 133.00 | 148.10 | 160.90 | 0.00 | - | 2 | 121 | 29.01% |
| CMG250620C03650000 | 2024-04-18 2:17PM EDT | 2025-06-20 | 179.50 | 268.00 | 277.30 | 0.00 | - | 10 | 18 | 31.81% |
| CMG260116C03650000 | 2024-04-26 11:50AM EDT | 2026-01-16 | 391.37 | 396.00 | 409.90 | 0.00 | - | 1 | 1 | 33.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03650000 | 2024-04-25 9:31AM EDT | 2024-05-17 | 648.00 | 419.00 | 429.20 | 0.00 | - | - | 0 | 46.37% |
| CMG240531P03650000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 648.00 | 418.20 | 429.40 | 0.00 | - | - | 0 | 29.27% |
| CMG240621P03650000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 467.20 | 419.70 | 431.20 | 0.00 | - | 5 | 1 | 22.60% |
| CMG240719P03650000 | 2024-04-15 1:12PM EDT | 2024-07-19 | 693.01 | 418.10 | 429.20 | 0.00 | - | 16 | 0 | 16.44% |
