La bourse ferme dans 1 h 42 min
CAC 40
7 618,58 +47,01 (+0,62 %) Euro Stoxx 50
4 905,22 +24,80 (+0,51 %) Dow Jones
38 871,80 +93,70 (+0,24 %) EUR/USD
1,0747 +0,0012 (+0,11 %) Gold future
2 331,90 +2,90 (+0,12 %) Bitcoin EUR
60 433,70 -429,03 (-0,70 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:48AM EDT. Marché ouvert.
Options d’achatpour12 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712C02640000 | 2024-05-31 11:22AM EDT | 2,640.00 | 446.75 | 766.00 | 785.80 | 0.00 | - | 1 | 1 | 76.32% |
| CMG240712C02700000 | 2024-05-31 11:25AM EDT | 2,700.00 | 395.90 | 708.00 | 726.40 | 0.00 | - | 1 | 1 | 71.93% |
| CMG240712C03000000 | 2024-06-11 11:58AM EDT | 3,000.00 | 144.58 | 420.00 | 440.00 | 0.00 | - | - | 1 | 52.03% |
| CMG240712C03010000 | 2024-06-12 1:54PM EDT | 3,010.00 | 204.00 | 410.10 | 430.00 | 0.00 | - | - | 5 | 51.13% |
| CMG240712C03040000 | 2024-06-03 12:19PM EDT | 3,040.00 | 101.78 | 376.50 | 396.00 | 0.00 | - | 15 | 15 | 50.87% |
| CMG240712C03045000 | 2024-06-14 3:38PM EDT | 3,045.00 | 251.20 | 0.00 | 398.00 | 0.00 | - | 5 | 5 | 53.24% |
| CMG240712C03050000 | 2024-06-05 1:41PM EDT | 3,050.00 | 164.00 | 370.00 | 388.10 | 0.00 | - | 1 | 0 | 50.78% |
| CMG240712C03075000 | 2024-06-05 11:14AM EDT | 3,075.00 | 123.69 | 348.00 | 368.00 | 0.00 | - | 2 | 2 | 50.30% |
| CMG240712C03085000 | 2024-06-05 11:19AM EDT | 3,085.00 | 116.46 | 342.00 | 362.00 | 0.00 | - | 1 | 1 | 50.84% |
| CMG240712C03095000 | 2024-06-11 3:06PM EDT | 3,095.00 | 111.00 | 326.20 | 346.00 | 0.00 | - | 1 | 2 | 47.56% |
| CMG240712C03100000 | 2024-06-14 3:58PM EDT | 3,100.00 | 210.00 | 322.50 | 340.00 | 0.00 | - | 2 | 1 | 46.69% |
| CMG240712C03110000 | 2024-06-06 12:44PM EDT | 3,110.00 | 137.00 | 312.10 | 332.00 | 0.00 | - | 2 | 0 | 46.46% |
| CMG240712C03120000 | 2024-06-06 9:39AM EDT | 3,120.00 | 115.80 | 305.00 | 324.00 | 0.00 | - | 2 | 4 | 46.22% |
| CMG240712C03125000 | 2024-06-10 3:54PM EDT | 3,125.00 | 96.00 | 300.00 | 318.00 | 0.00 | - | - | 0 | 45.35% |
| CMG240712C03130000 | 2024-06-12 11:31AM EDT | 3,130.00 | 111.00 | 296.00 | 315.80 | 0.00 | - | 1 | 2 | 45.88% |
| CMG240712C03140000 | 2024-06-13 1:09PM EDT | 3,140.00 | 162.35 | 286.30 | 306.00 | 0.00 | - | 1 | 1 | 44.94% |
| CMG240712C03145000 | 2024-06-13 1:09PM EDT | 3,145.00 | 158.80 | 284.00 | 302.10 | 0.00 | - | 1 | 10 | 44.83% |
| CMG240712C03150000 | 2024-06-17 11:20AM EDT | 3,150.00 | 242.00 | 280.00 | 298.10 | 0.00 | - | 1 | 6 | 44.67% |
| CMG240712C03155000 | 2024-06-11 11:07AM EDT | 3,155.00 | 66.50 | 274.10 | 294.00 | 0.00 | - | - | 3 | 44.48% |
| CMG240712C03160000 | 2024-06-12 11:40AM EDT | 3,160.00 | 103.00 | 268.20 | 288.00 | 0.00 | - | 5 | 6 | 43.61% |
| CMG240712C03165000 | 2024-06-11 11:07AM EDT | 3,165.00 | 62.40 | 264.10 | 284.00 | 0.00 | - | - | 3 | 43.44% |
| CMG240712C03175000 | 2024-06-07 10:52AM EDT | 3,175.00 | 120.00 | 262.00 | 282.00 | 0.00 | - | 2 | 0 | 45.15% |
| CMG240712C03180000 | 2024-06-04 10:16AM EDT | 3,180.00 | 50.00 | 252.30 | 272.00 | 0.00 | - | 1 | 2 | 42.92% |
| CMG240712C03190000 | 2024-06-12 3:17PM EDT | 3,190.00 | 87.00 | 246.00 | 265.00 | 0.00 | - | 2 | 2 | 42.87% |
| CMG240712C03200000 | 2024-06-17 2:58PM EDT | 3,200.00 | 220.11 | 238.00 | 257.90 | 0.00 | - | 2 | 6 | 42.76% |
| CMG240712C03215000 | 2024-06-13 9:47AM EDT | 3,215.00 | 114.00 | 222.60 | 242.00 | 0.00 | - | 1 | 1 | 40.84% |
| CMG240712C03220000 | 2024-06-17 9:40AM EDT | 3,220.00 | 170.00 | 218.60 | 238.00 | 0.00 | - | 1 | 3 | 40.62% |
| CMG240712C03240000 | 2024-06-13 9:35AM EDT | 3,240.00 | 71.55 | 204.20 | 224.00 | 0.00 | - | 1 | 1 | 40.31% |
| CMG240712C03245000 | 2024-06-17 1:51PM EDT | 3,245.00 | 181.95 | 200.20 | 220.00 | 0.00 | - | 1 | 1 | 40.06% |
| CMG240712C03250000 | 2024-06-17 10:26AM EDT | 3,250.00 | 166.65 | 196.20 | 216.00 | 0.00 | - | 3 | 5 | 39.80% |
| CMG240712C03255000 | 2024-06-14 3:38PM EDT | 3,255.00 | 102.00 | 196.00 | 215.40 | 0.00 | - | - | 4 | 40.59% |
| CMG240712C03260000 | 2024-06-14 3:10PM EDT | 3,260.00 | 96.37 | 190.00 | 208.00 | 0.00 | - | 5 | 4 | 39.27% |
| CMG240712C03280000 | 2024-06-14 9:35AM EDT | 3,280.00 | 92.00 | 178.00 | 196.00 | 0.00 | - | 5 | 6 | 39.34% |
| CMG240712C03300000 | 2024-06-17 2:58PM EDT | 3,300.00 | 149.40 | 164.00 | 183.60 | 0.00 | - | 3 | 4 | 39.16% |
| CMG240712C03320000 | 2024-06-17 9:43AM EDT | 3,320.00 | 122.90 | 153.00 | 169.00 | 0.00 | - | 3 | 2 | 38.21% |
| CMG240712C03350000 | 2024-06-17 2:42PM EDT | 3,350.00 | 126.87 | 130.00 | 148.70 | 0.00 | - | 16 | 13 | 37.04% |
| CMG240712C03360000 | 2024-06-17 3:57PM EDT | 3,360.00 | 113.89 | 124.00 | 142.80 | 0.00 | - | 8 | 7 | 36.83% |
| CMG240712C03380000 | 2024-06-17 3:57PM EDT | 3,380.00 | 104.58 | 116.00 | 136.00 | 0.00 | - | 1 | 2 | 37.74% |
| CMG240712C03400000 | 2024-06-17 3:48PM EDT | 3,400.00 | 102.80 | 102.50 | 122.00 | 0.00 | - | 10 | 7 | 36.47% |
| CMG240712C03450000 | 2024-06-17 2:54PM EDT | 3,450.00 | 76.50 | 82.50 | 101.90 | 0.00 | - | 5 | 8 | 36.91% |
| CMG240712C03460000 | 2024-06-17 9:45AM EDT | 3,460.00 | 60.50 | 75.00 | 92.00 | 0.00 | - | 2 | 6 | 35.20% |
| CMG240712C03480000 | 2024-06-14 12:09PM EDT | 3,480.00 | 27.30 | 66.00 | 85.00 | 0.00 | - | 1 | 2 | 35.36% |
| CMG240712C03500000 | 2024-06-17 1:49PM EDT | 3,500.00 | 55.00 | 61.00 | 77.50 | 0.00 | - | 18 | 19 | 35.24% |
| CMG240712C03520000 | 2024-06-17 3:43PM EDT | 3,520.00 | 54.00 | 59.00 | 69.00 | 0.00 | - | 2 | 5 | 34.66% |
| CMG240712C03540000 | 2024-06-17 12:12PM EDT | 3,540.00 | 42.00 | 46.80 | 65.00 | 0.00 | - | 2 | 11 | 35.33% |
| CMG240712C03560000 | 2024-06-17 1:24PM EDT | 3,560.00 | 48.80 | 40.80 | 60.30 | 0.00 | - | 1 | 2 | 35.67% |
| CMG240712C03580000 | 2024-06-07 12:43PM EDT | 3,580.00 | 13.85 | 36.90 | 56.40 | 0.00 | - | 3 | 3 | 36.15% |
| CMG240712C03600000 | 2024-06-17 3:30PM EDT | 3,600.00 | 37.10 | 32.60 | 52.10 | 0.00 | - | 16 | 14 | 36.41% |
| CMG240712C03620000 | 2024-06-17 11:44AM EDT | 3,620.00 | 24.00 | 28.80 | 47.50 | 0.00 | - | 1 | 0 | 36.44% |
| CMG240712C03640000 | 2024-06-17 1:24PM EDT | 3,640.00 | 27.90 | 26.20 | 44.70 | 0.00 | - | 3 | 3 | 37.01% |
| CMG240712C03650000 | 2024-06-17 9:46AM EDT | 3,650.00 | 22.65 | 23.50 | 42.50 | 0.00 | - | 1 | 2 | 36.97% |
| CMG240712C03700000 | 2024-06-17 2:46PM EDT | 3,700.00 | 25.00 | 18.30 | 36.70 | 0.00 | - | 103 | 118 | 38.38% |
| CMG240712C03800000 | 2024-06-06 1:43PM EDT | 3,800.00 | 4.47 | 10.60 | 28.80 | 0.00 | - | - | 4 | 41.55% |
| CMG240712C03900000 | 2024-06-14 9:47AM EDT | 3,900.00 | 6.07 | 9.20 | 19.20 | 0.00 | - | - | 30 | 42.32% |
| CMG240712C03980000 | 2024-06-07 10:56AM EDT | 3,980.00 | 4.63 | 7.10 | 16.20 | 0.00 | - | 2 | 2 | 44.61% |
| CMG240712C04020000 | 2024-06-17 2:10PM EDT | 4,020.00 | 10.05 | 6.30 | 15.30 | 0.00 | - | 2 | 3 | 45.98% |
| CMG240712C04300000 | 2024-06-10 10:28AM EDT | 4,300.00 | 3.00 | 1.85 | 10.60 | 0.00 | - | - | 1 | 54.58% |
| CMG240712C04400000 | 2024-06-17 1:18PM EDT | 4,400.00 | 4.80 | 0.85 | 9.60 | 0.00 | - | 4 | 8 | 51.69% |
| CMG240712C04450000 | 2024-06-12 3:53PM EDT | 4,450.00 | 4.80 | 0.05 | 9.20 | 0.00 | - | - | 2 | 52.47% |
| CMG240712C04500000 | 2024-06-17 1:21PM EDT | 4,500.00 | 3.00 | 0.05 | 8.80 | 0.00 | - | 6 | 36 | 53.85% |
Options de ventepour12 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240712P02000000 | 2024-06-14 9:46AM EDT | 2,000.00 | 0.54 | - | 0.20 | 0.00 | - | - | 1 | 67.87% |
| CMG240712P02100000 | 2024-06-10 10:34AM EDT | 2,100.00 | 0.55 | 0.00 | 3.30 | 0.00 | - | 1 | 0 | 77.33% |
| CMG240712P02220000 | 2024-06-11 12:54PM EDT | 2,220.00 | 4.40 | 0.00 | 3.60 | 0.00 | - | - | 3 | 69.93% |
| CMG240712P02230000 | 2024-06-11 12:54PM EDT | 2,230.00 | 4.40 | 0.00 | 3.60 | 0.00 | - | - | 0 | 69.26% |
| CMG240712P02240000 | 2024-06-05 1:41PM EDT | 2,240.00 | 2.00 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 68.59% |
| CMG240712P02290000 | 2024-06-10 10:41AM EDT | 2,290.00 | 1.00 | 0.00 | 3.50 | 0.00 | - | - | 2 | 65.05% |
| CMG240712P02300000 | 2024-06-17 12:52PM EDT | 2,300.00 | 0.60 | 0.10 | 10.00 | 0.00 | - | 1 | 12 | 75.06% |
| CMG240712P02330000 | 2024-06-04 9:59AM EDT | 2,330.00 | 0.79 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 63.15% |
| CMG240712P02340000 | 2024-06-10 3:34PM EDT | 2,340.00 | 2.48 | 0.00 | 3.70 | 0.00 | - | - | 2 | 62.28% |
| CMG240712P02350000 | 2024-06-14 12:48PM EDT | 2,350.00 | 2.62 | 0.00 | 3.80 | 0.00 | - | 2 | 4 | 61.86% |
| CMG240712P02360000 | 2024-06-11 11:27AM EDT | 2,360.00 | 2.62 | 0.00 | 3.80 | 0.00 | - | - | 3 | 61.22% |
| CMG240712P02370000 | 2024-06-11 11:27AM EDT | 2,370.00 | 2.63 | 0.00 | 3.90 | 0.00 | - | - | 7 | 60.79% |
| CMG240712P02450000 | 2024-06-05 1:57PM EDT | 2,450.00 | 0.87 | 0.00 | 4.20 | 0.00 | - | - | 1 | 56.31% |
| CMG240712P02460000 | 2024-06-11 12:55PM EDT | 2,460.00 | 1.45 | 0.00 | 4.00 | 0.00 | - | - | 1 | 55.30% |
| CMG240712P02480000 | 2024-06-06 3:48PM EDT | 2,480.00 | 2.27 | 0.00 | 4.10 | 0.00 | - | - | 2 | 54.24% |
| CMG240712P02500000 | 2024-06-14 10:31AM EDT | 2,500.00 | 3.12 | 0.00 | 4.10 | 0.00 | - | 10 | 13 | 53.00% |
| CMG240712P02530000 | 2024-06-06 3:48PM EDT | 2,530.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CMG240712P02660000 | 2024-06-14 12:26PM EDT | 2,660.00 | 3.37 | 0.00 | 4.80 | 0.00 | - | - | 1 | 49.61% |
| CMG240712P02700000 | 2024-06-06 10:16AM EDT | 2,700.00 | 3.84 | 0.00 | 4.70 | 0.00 | - | - | 2 | 46.83% |
| CMG240712P02750000 | 2024-06-05 11:39AM EDT | 2,750.00 | 5.95 | 0.00 | 5.70 | 0.00 | - | 12 | 24 | 45.17% |
| CMG240712P02760000 | 2024-06-14 12:26PM EDT | 2,760.00 | 4.78 | 0.00 | 4.80 | 0.00 | - | - | 1 | 43.13% |
| CMG240712P02800000 | 2024-06-06 10:16AM EDT | 2,800.00 | 6.49 | 0.05 | 6.50 | 0.00 | - | - | 2 | 42.96% |
| CMG240712P02850000 | 2024-06-11 2:21PM EDT | 2,850.00 | 12.73 | 0.05 | 8.10 | 0.00 | - | - | 21 | 41.49% |
| CMG240712P02860000 | 2024-06-11 3:09PM EDT | 2,860.00 | 11.20 | 0.20 | 8.40 | 0.00 | - | - | 23 | 41.13% |
| CMG240712P02880000 | 2024-06-13 11:24AM EDT | 2,880.00 | 5.46 | 0.05 | 8.80 | 0.00 | - | 3 | 3 | 40.16% |
| CMG240712P02890000 | 2024-06-13 11:24AM EDT | 2,890.00 | 6.00 | 0.40 | 9.30 | 0.00 | - | 3 | 4 | 39.96% |
| CMG240712P02900000 | 2024-06-13 1:19PM EDT | 2,900.00 | 7.20 | 0.05 | 9.50 | 0.00 | - | 1 | 3 | 39.46% |
| CMG240712P02910000 | 2024-06-12 3:28PM EDT | 2,910.00 | 8.90 | 0.05 | 9.80 | 0.00 | - | 1 | 6 | 39.04% |
| CMG240712P02920000 | 2024-06-05 11:31AM EDT | 2,920.00 | 18.25 | 0.05 | 9.70 | 0.00 | - | 2 | 3 | 38.25% |
| CMG240712P02940000 | 2024-06-13 11:21AM EDT | 2,940.00 | 8.90 | 1.60 | 10.80 | 0.00 | - | 1 | 11 | 37.81% |
| CMG240712P02950000 | 2024-06-04 11:48AM EDT | 2,950.00 | 32.00 | 1.85 | 11.10 | 0.00 | - | 10 | 10 | 37.35% |
| CMG240712P02970000 | 2024-06-13 12:09PM EDT | 2,970.00 | 10.95 | 2.05 | 11.90 | 0.00 | - | 3 | 3 | 36.55% |
| CMG240712P02980000 | 2024-06-13 12:09PM EDT | 2,980.00 | 11.76 | 2.85 | 12.30 | 0.00 | - | 3 | 5 | 36.13% |
| CMG240712P03000000 | 2024-06-12 3:25PM EDT | 3,000.00 | 21.50 | 3.60 | 13.20 | 0.00 | - | 3 | 4 | 35.33% |
| CMG240712P03005000 | 2024-06-17 1:31PM EDT | 3,005.00 | 10.49 | 3.80 | 13.50 | 0.00 | - | 1 | 0 | 35.18% |
| CMG240712P03010000 | 2024-06-17 10:06AM EDT | 3,010.00 | 10.92 | 0.50 | 13.40 | 0.00 | - | 10 | 10 | 34.74% |
| CMG240712P03020000 | 2024-06-14 12:49PM EDT | 3,020.00 | 18.63 | 4.50 | 14.30 | 0.00 | - | 1 | 2 | 34.61% |
| CMG240712P03045000 | 2024-06-12 10:12AM EDT | 3,045.00 | 36.67 | 3.70 | 19.30 | 0.00 | - | 5 | 6 | 35.75% |
| CMG240712P03050000 | 2024-06-06 3:41PM EDT | 3,050.00 | 26.65 | 3.60 | 19.50 | 0.00 | - | 2 | 3 | 35.47% |
| CMG240712P03055000 | 2024-05-30 10:20AM EDT | 3,055.00 | 73.92 | 3.20 | 20.00 | 0.00 | - | 2 | 2 | 35.36% |
| CMG240712P03060000 | 2024-06-06 2:52PM EDT | 3,060.00 | 31.20 | 4.10 | 20.00 | 0.00 | - | 1 | 2 | 34.96% |
| CMG240712P03065000 | 2024-06-17 1:31PM EDT | 3,065.00 | 14.92 | 4.70 | 0.00 | 0.00 | - | 9 | 8 | 6.25% |
| CMG240712P03070000 | 2024-06-11 10:00AM EDT | 3,070.00 | 66.49 | 4.80 | 20.00 | 0.00 | - | 1 | 1 | 34.16% |
| CMG240712P03085000 | 2024-06-07 10:58AM EDT | 3,085.00 | 35.90 | 0.00 | 22.50 | 0.00 | - | 3 | 3 | 34.27% |
| CMG240712P03090000 | 2024-06-17 10:51AM EDT | 3,090.00 | 18.55 | 0.00 | 22.50 | 0.00 | - | 8 | 13 | 33.86% |
| CMG240712P03095000 | 2024-06-11 3:19PM EDT | 3,095.00 | 63.80 | 6.10 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| CMG240712P03100000 | 2024-06-17 3:07PM EDT | 3,100.00 | 17.50 | 7.00 | 18.20 | 0.00 | - | 1 | 7 | 30.82% |
| CMG240712P03110000 | 2024-06-07 10:03AM EDT | 3,110.00 | 39.90 | 7.60 | 20.00 | 0.00 | - | 1 | 0 | 30.97% |
| CMG240712P03125000 | 2024-06-13 1:04PM EDT | 3,125.00 | 36.10 | 9.00 | 26.60 | 0.00 | - | 1 | 1 | 32.90% |
| CMG240712P03130000 | 2024-06-17 1:36PM EDT | 3,130.00 | 21.08 | 9.40 | 27.40 | 0.00 | - | 1 | 2 | 32.83% |
| CMG240712P03135000 | 2024-06-17 10:05AM EDT | 3,135.00 | 24.41 | 9.60 | 27.50 | 0.00 | - | 2 | 6 | 32.45% |
| CMG240712P03140000 | 2024-06-12 11:48AM EDT | 3,140.00 | 62.53 | 11.10 | 29.10 | 0.00 | - | - | 5 | 32.71% |
| CMG240712P03145000 | 2024-06-14 1:38PM EDT | 3,145.00 | 44.20 | 11.10 | 29.90 | 0.00 | - | 1 | 1 | 32.62% |
| CMG240712P03150000 | 2024-06-14 10:07AM EDT | 3,150.00 | 39.05 | 11.60 | 30.00 | 0.00 | - | 1 | 24 | 32.22% |
| CMG240712P03155000 | 2024-06-13 9:46AM EDT | 3,155.00 | 44.83 | 12.90 | 30.00 | 0.00 | - | 1 | 1 | 31.78% |
| CMG240712P03210000 | 2024-06-10 11:27AM EDT | 3,210.00 | 113.31 | 22.00 | 40.00 | 0.00 | - | 2 | 1 | 30.60% |
| CMG240712P03220000 | 2024-06-13 3:58PM EDT | 3,220.00 | 63.50 | 24.10 | 42.00 | 0.00 | - | 1 | 1 | 30.34% |
| CMG240712P03225000 | 2024-06-17 11:24AM EDT | 3,225.00 | 43.60 | 25.20 | 42.50 | 0.00 | - | 1 | 1 | 30.02% |
| CMG240712P03235000 | 2024-06-17 11:24AM EDT | 3,235.00 | 46.60 | 0.00 | 38.00 | 0.00 | - | 1 | 1 | 27.46% |
| CMG240712P03260000 | 2024-06-17 12:00PM EDT | 3,260.00 | 55.45 | 32.70 | 52.00 | 0.00 | - | 1 | 1 | 29.64% |
| CMG240712P03280000 | 2024-06-13 10:34AM EDT | 3,280.00 | 99.90 | 38.00 | 55.60 | 0.00 | - | 16 | 13 | 28.63% |
| CMG240712P03300000 | 2024-06-17 2:10PM EDT | 3,300.00 | 59.03 | 45.00 | 62.50 | 0.00 | - | 3 | 3 | 28.50% |
