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
38 873,30 +95,20 (+0,25 %) EUR/USD
1,0747 +0,0012 (+0,11 %) Gold future
2 330,70 +1,70 (+0,07 %) Bitcoin EUR
60 381,48 -489,66 (-0,80 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240726C02000000 | 2024-06-11 9:33AM EDT | 2,000.00 | 1,139.80 | 1,410.00 | 1,430.00 | 0.00 | - | - | 1 | 114.28% |
| CMG240726C02800000 | 2024-06-11 3:55PM EDT | 2,800.00 | 374.81 | 626.00 | 644.80 | 0.00 | - | - | 1 | 58.64% |
| CMG240726C03000000 | 2024-06-17 3:40PM EDT | 3,000.00 | 440.00 | 450.00 | 470.00 | 0.00 | - | 1 | 3 | 51.60% |
| CMG240726C03050000 | 2024-06-11 2:03PM EDT | 3,050.00 | 176.25 | 406.00 | 423.70 | 0.00 | - | - | 1 | 51.51% |
| CMG240726C03100000 | 2024-06-12 12:46PM EDT | 3,100.00 | 188.00 | 364.00 | 379.40 | 0.00 | - | - | 0 | 48.78% |
| CMG240726C03150000 | 2024-06-17 12:16PM EDT | 3,150.00 | 300.00 | 330.20 | 350.00 | 0.00 | - | 1 | 5 | 49.77% |
| CMG240726C03200000 | 2024-06-13 11:00AM EDT | 3,200.00 | 191.00 | 292.00 | 306.20 | 0.00 | - | 2 | 9 | 46.61% |
| CMG240726C03220000 | 2024-06-12 10:56AM EDT | 3,220.00 | 102.50 | 280.00 | 299.30 | 0.00 | - | - | 5 | 47.90% |
| CMG240726C03250000 | 2024-06-17 12:51PM EDT | 3,250.00 | 238.00 | 258.00 | 273.60 | 0.00 | - | 3 | 7 | 45.94% |
| CMG240726C03260000 | 2024-06-14 10:22AM EDT | 3,260.00 | 162.00 | 248.00 | 264.10 | 0.00 | - | 1 | 5 | 45.04% |
| CMG240726C03280000 | 2024-06-14 9:44AM EDT | 3,280.00 | 146.15 | 236.00 | 252.00 | 0.00 | - | - | 1 | 44.85% |
| CMG240726C03300000 | 2024-06-17 10:30AM EDT | 3,300.00 | 193.50 | 228.00 | 244.40 | 0.00 | - | 1 | 5 | 45.63% |
| CMG240726C03350000 | 2024-06-17 3:52PM EDT | 3,350.00 | 188.00 | 199.00 | 215.00 | 0.00 | - | 8 | 7 | 44.84% |
| CMG240726C03400000 | 2024-06-17 9:40AM EDT | 3,400.00 | 135.00 | 168.00 | 184.90 | 0.00 | - | 1 | 9 | 43.45% |
| CMG240726C03450000 | 2024-06-10 1:13PM EDT | 3,450.00 | 47.60 | 146.00 | 161.40 | 0.00 | - | 2 | 4 | 43.10% |
| CMG240726C03500000 | 2024-06-17 3:49PM EDT | 3,500.00 | 121.57 | 124.00 | 141.00 | 0.00 | - | 2 | 5 | 43.00% |
| CMG240726C03550000 | 2024-06-17 2:27PM EDT | 3,550.00 | 108.40 | 104.00 | 120.50 | 0.00 | - | 1 | 3 | 42.42% |
| CMG240726C03600000 | 2024-06-17 3:52PM EDT | 3,600.00 | 89.20 | 0.00 | 104.20 | 0.00 | - | 2 | 1 | 42.37% |
| CMG240726C03650000 | 2024-06-07 12:29PM EDT | 3,650.00 | 26.00 | 77.50 | 92.50 | 0.00 | - | 1 | 1 | 43.04% |
| CMG240726C03700000 | 2024-06-17 3:51PM EDT | 3,700.00 | 66.40 | 65.00 | 78.30 | 0.00 | - | 1 | 1 | 42.68% |
| CMG240726C03800000 | 2024-06-17 3:40PM EDT | 3,800.00 | 49.00 | 45.60 | 59.30 | 0.00 | - | 22 | 22 | 43.32% |
| CMG240726C03900000 | 2024-06-17 2:36PM EDT | 3,900.00 | 36.20 | 32.90 | 47.90 | 0.00 | - | 2 | 36 | 45.04% |
| CMG240726C03980000 | 2024-06-17 2:37PM EDT | 3,980.00 | 29.00 | 25.50 | 39.40 | 0.00 | - | 1 | 0 | 45.91% |
| CMG240726C04000000 | 2024-06-17 2:38PM EDT | 4,000.00 | 28.10 | 24.00 | 37.70 | 0.00 | - | 1 | 1 | 46.19% |
| CMG240726C04100000 | 2024-06-17 12:18PM EDT | 4,100.00 | 21.28 | 19.70 | 28.40 | 0.00 | - | 1 | 3 | 46.68% |
| CMG240726C04120000 | 2024-06-12 9:32AM EDT | 4,120.00 | 5.90 | 18.70 | 27.40 | 0.00 | - | - | 1 | 47.04% |
| CMG240726C04160000 | 2024-06-12 9:32AM EDT | 4,160.00 | 5.00 | 17.20 | 25.60 | 0.00 | - | - | 1 | 47.80% |
| CMG240726C04200000 | 2024-06-12 9:32AM EDT | 4,200.00 | 4.60 | 15.60 | 24.40 | 0.00 | - | - | 1 | 48.77% |
| CMG240726C04250000 | 2024-06-13 10:26AM EDT | 4,250.00 | 8.37 | 13.90 | 22.80 | 0.00 | - | 2 | 1 | 49.83% |
| CMG240726C04300000 | 2024-06-17 12:15PM EDT | 4,300.00 | 14.15 | 12.00 | 20.80 | 0.00 | - | 1 | 6 | 50.57% |
| CMG240726C04350000 | 2024-06-17 3:11PM EDT | 4,350.00 | 14.50 | 11.10 | 19.90 | 0.00 | - | 20 | 33 | 51.83% |
| CMG240726C04400000 | 2024-06-17 3:49PM EDT | 4,400.00 | 13.00 | 10.00 | 18.80 | 0.00 | - | 13 | 13 | 52.89% |
| CMG240726C04450000 | 2024-06-17 3:33PM EDT | 4,450.00 | 11.01 | 9.10 | 17.90 | 0.00 | - | 7 | 71 | 50.89% |
| CMG240726C04500000 | 2024-06-17 2:41PM EDT | 4,500.00 | 11.70 | 7.70 | 15.90 | 0.00 | - | 73 | 95 | 51.11% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240726P02150000 | 2024-06-12 3:13PM EDT | 2,150.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMG240726P02200000 | 2024-06-14 1:15PM EDT | 2,200.00 | 1.68 | 0.00 | 4.10 | 0.00 | - | - | 10 | 58.04% |
| CMG240726P02240000 | 2024-06-12 9:33AM EDT | 2,240.00 | 2.85 | 0.00 | 4.40 | 0.00 | - | - | 1 | 56.39% |
| CMG240726P02250000 | 2024-06-14 3:44PM EDT | 2,250.00 | 2.83 | 0.00 | 4.80 | 0.00 | - | - | 20 | 56.51% |
| CMG240726P02300000 | 2024-06-14 1:22PM EDT | 2,300.00 | 2.65 | 0.50 | 4.80 | 0.00 | - | 13 | 14 | 54.54% |
| CMG240726P02350000 | 2024-06-14 1:23PM EDT | 2,350.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 51.12% |
| CMG240726P02400000 | 2024-06-13 1:32PM EDT | 2,400.00 | 4.00 | 0.00 | 6.30 | 0.00 | - | 7 | 8 | 50.45% |
| CMG240726P02420000 | 2024-06-13 9:30AM EDT | 2,420.00 | 4.80 | 0.05 | 6.30 | 0.00 | - | 1 | 1 | 55.20% |
| CMG240726P02550000 | 2024-06-12 3:26PM EDT | 2,550.00 | 7.50 | 2.35 | 8.50 | 0.00 | - | - | 12 | 50.51% |
| CMG240726P02600000 | 2024-06-17 11:16AM EDT | 2,600.00 | 8.49 | 3.30 | 9.70 | 0.00 | - | 1 | 6 | 48.87% |
| CMG240726P02650000 | 2024-06-17 11:16AM EDT | 2,650.00 | 10.07 | 4.40 | 11.10 | 0.00 | - | 1 | 3 | 47.26% |
| CMG240726P02750000 | 2024-06-13 9:59AM EDT | 2,750.00 | 12.76 | 7.80 | 14.90 | 0.00 | - | 5 | 10 | 44.27% |
| CMG240726P02780000 | 2024-06-12 10:56AM EDT | 2,780.00 | 28.60 | 9.10 | 16.30 | 0.00 | - | - | 5 | 43.39% |
| CMG240726P02800000 | 2024-06-17 9:34AM EDT | 2,800.00 | 17.75 | 10.10 | 17.30 | 0.00 | - | 1 | 6 | 42.79% |
| CMG240726P02880000 | 2024-06-14 1:15PM EDT | 2,880.00 | 30.84 | 15.00 | 22.30 | 0.00 | - | - | 15 | 40.58% |
| CMG240726P02900000 | 2024-06-17 2:02PM EDT | 2,900.00 | 26.60 | 17.40 | 23.90 | 0.00 | - | 2 | 17 | 40.09% |
| CMG240726P02950000 | 2024-06-14 1:24PM EDT | 2,950.00 | 40.61 | 20.90 | 28.50 | 0.00 | - | 2 | 2 | 38.91% |
| CMG240726P03000000 | 2024-06-12 3:13PM EDT | 3,000.00 | 60.56 | 24.80 | 37.20 | 0.00 | - | 3 | 9 | 38.97% |
| CMG240726P03040000 | 2024-06-13 9:48AM EDT | 3,040.00 | 51.67 | 30.00 | 42.90 | 0.00 | - | 1 | 1 | 38.15% |
| CMG240726P03050000 | 2024-06-14 2:42PM EDT | 3,050.00 | 62.23 | 32.50 | 44.40 | 0.00 | - | 6 | 5 | 37.92% |
| CMG240726P03100000 | 2024-06-17 12:02PM EDT | 3,100.00 | 57.60 | 40.80 | 53.60 | 0.00 | - | 2 | 5 | 37.10% |
| CMG240726P03150000 | 2024-06-17 2:02PM EDT | 3,150.00 | 63.40 | 50.10 | 66.00 | 0.00 | - | 2 | 7 | 36.73% |
| CMG240726P03160000 | 2024-06-14 10:00AM EDT | 3,160.00 | 96.77 | 55.00 | 69.80 | 0.00 | - | - | 10 | 36.95% |
| CMG240726P03180000 | 2024-06-14 12:32PM EDT | 3,180.00 | 109.55 | 59.30 | 72.60 | 0.00 | - | 11 | 10 | 36.01% |
| CMG240726P03200000 | 2024-06-14 1:24PM EDT | 3,200.00 | 118.59 | 65.80 | 79.30 | 0.00 | - | 3 | 3 | 36.05% |
| CMG240726P03220000 | 2024-06-14 3:52PM EDT | 3,220.00 | 117.55 | 70.70 | 85.80 | 0.00 | - | - | 3 | 35.94% |
| CMG240726P03240000 | 2024-06-14 3:52PM EDT | 3,240.00 | 125.70 | 77.50 | 92.30 | 0.00 | - | - | 3 | 35.73% |
