La bourse ferme dans 1 h 36 min
CAC 40
7 625,15 +53,58 (+0,71 %) Euro Stoxx 50
4 911,20 +30,78 (+0,63 %) Dow Jones
38 858,92 +80,82 (+0,21 %) EUR/USD
1,0748 +0,0013 (+0,12 %) Gold future
2 335,90 +6,90 (+0,30 %) Bitcoin EUR
60 350,33 -378,27 (-0,62 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:53AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816C02000000 | 2024-05-29 2:14PM EDT | 2,000.00 | 1,109.10 | 1,416.00 | 1,435.50 | 0.00 | - | - | 2 | 97.61% |
| CMG240816C02150000 | 2024-06-03 2:05PM EDT | 2,150.00 | 920.62 | 1,268.00 | 1,287.80 | 0.00 | - | 1 | 1 | 87.77% |
| CMG240816C02500000 | 2024-06-14 11:26AM EDT | 2,500.00 | 782.30 | 926.00 | 945.30 | 0.00 | - | 1 | 1 | 67.37% |
| CMG240816C02600000 | 2024-06-14 11:36AM EDT | 2,600.00 | 687.80 | 830.00 | 848.00 | 0.00 | - | - | 1 | 62.11% |
| CMG240816C02750000 | 2024-06-10 3:55PM EDT | 2,750.00 | 441.50 | 688.00 | 705.50 | 0.00 | - | - | 2 | 54.98% |
| CMG240816C02800000 | 2024-06-10 2:09PM EDT | 2,800.00 | 402.30 | 640.00 | 657.70 | 0.00 | - | 2 | 3 | 52.38% |
| CMG240816C02900000 | 2024-06-12 11:01AM EDT | 2,900.00 | 319.41 | 551.50 | 570.00 | 0.00 | - | 1 | 5 | 51.58% |
| CMG240816C02950000 | 2024-06-13 2:49PM EDT | 2,950.00 | 381.60 | 508.00 | 521.20 | 0.00 | - | 1 | 2 | 48.45% |
| CMG240816C03000000 | 2024-06-17 3:20PM EDT | 3,000.00 | 457.50 | 472.00 | 491.20 | 0.00 | - | 7 | 13 | 49.74% |
| CMG240816C03050000 | 2024-06-14 2:00PM EDT | 3,050.00 | 309.66 | 424.10 | 443.40 | 0.00 | - | 10 | 13 | 46.61% |
| CMG240816C03100000 | 2024-06-17 9:54AM EDT | 3,100.00 | 334.81 | 386.00 | 399.30 | 0.00 | - | 1 | 37 | 44.22% |
| CMG240816C03150000 | 2024-06-17 12:17PM EDT | 3,150.00 | 324.10 | 348.00 | 361.90 | 0.00 | - | 3 | 27 | 43.08% |
| CMG240816C03200000 | 2024-06-17 3:52PM EDT | 3,200.00 | 302.00 | 316.50 | 331.50 | 0.00 | - | 12 | 32 | 43.08% |
| CMG240816C03250000 | 2024-06-17 2:31PM EDT | 3,250.00 | 275.00 | 286.00 | 301.90 | 0.00 | - | 6 | 16 | 42.90% |
| CMG240816C03300000 | 2024-06-18 9:34AM EDT | 3,300.00 | 251.80 | 256.00 | 271.50 | +11.80 | +4.92% | 1 | 30 | 42.25% |
| CMG240816C03350000 | 2024-06-18 9:34AM EDT | 3,350.00 | 223.30 | 220.00 | 234.20 | +9.80 | +4.59% | 1 | 19 | 40.03% |
| CMG240816C03400000 | 2024-06-18 9:35AM EDT | 3,400.00 | 203.50 | 198.00 | 214.50 | +18.50 | +10.00% | 3 | 26 | 40.76% |
| CMG240816C03450000 | 2024-06-17 3:57PM EDT | 3,450.00 | 160.00 | 173.90 | 187.60 | 0.00 | - | 8 | 30 | 39.83% |
| CMG240816C03500000 | 2024-06-18 9:32AM EDT | 3,500.00 | 155.00 | 148.00 | 161.40 | +11.35 | +7.90% | 3 | 165 | 38.71% |
| CMG240816C03550000 | 2024-06-17 3:39PM EDT | 3,550.00 | 127.00 | 132.00 | 148.00 | 0.00 | - | 5 | 12 | 39.63% |
| CMG240816C03600000 | 2024-06-18 9:33AM EDT | 3,600.00 | 125.00 | 114.70 | 128.00 | +14.90 | +13.53% | 1 | 33 | 39.01% |
| CMG240816C03650000 | 2024-06-17 9:38AM EDT | 3,650.00 | 69.10 | 99.10 | 113.40 | 0.00 | - | 1 | 12 | 39.11% |
| CMG240816C03700000 | 2024-06-17 2:08PM EDT | 3,700.00 | 81.90 | 82.50 | 99.20 | 0.00 | - | 3 | 17 | 39.00% |
| CMG240816C03750000 | 2024-06-17 9:39AM EDT | 3,750.00 | 52.00 | 74.00 | 87.50 | 0.00 | - | 1 | 180 | 39.12% |
| CMG240816C03800000 | 2024-06-18 9:32AM EDT | 3,800.00 | 67.40 | 60.60 | 75.20 | +7.40 | +12.33% | 1 | 16 | 38.83% |
| CMG240816C03850000 | 2024-06-18 9:32AM EDT | 3,850.00 | 57.30 | 54.00 | 68.40 | +2.80 | +5.14% | 2 | 6 | 39.54% |
| CMG240816C03900000 | 2024-06-13 3:21PM EDT | 3,900.00 | 25.00 | 46.00 | 58.50 | 0.00 | - | 2 | 3 | 39.26% |
| CMG240816C03950000 | 2024-06-13 10:13AM EDT | 3,950.00 | 23.70 | 40.30 | 52.80 | 0.00 | - | 1 | 1 | 39.82% |
| CMG240816C04000000 | 2024-06-18 9:33AM EDT | 4,000.00 | 38.65 | 34.10 | 46.50 | +1.65 | +4.46% | 1 | 46 | 40.02% |
| CMG240816C04050000 | 2024-06-17 10:25AM EDT | 4,050.00 | 28.91 | 28.70 | 42.30 | 0.00 | - | 2 | 2 | 40.65% |
| CMG240816C04200000 | 2024-06-06 1:03PM EDT | 4,200.00 | 5.53 | 23.00 | 31.60 | 0.00 | - | - | 0 | 42.24% |
| CMG240816C04250000 | 2024-06-13 10:26AM EDT | 4,250.00 | 10.28 | 19.30 | 28.00 | 0.00 | - | 2 | 1 | 42.46% |
| CMG240816C04300000 | 2024-06-13 10:44AM EDT | 4,300.00 | 9.05 | 17.60 | 25.90 | 0.00 | - | 2 | 6 | 43.14% |
| CMG240816C04350000 | 2024-06-17 10:29AM EDT | 4,350.00 | 16.15 | 16.40 | 23.80 | 0.00 | - | 8 | 21 | 43.72% |
| CMG240816C04400000 | 2024-06-17 1:46PM EDT | 4,400.00 | 16.60 | 14.90 | 22.20 | 0.00 | - | 14 | 17 | 44.43% |
| CMG240816C04450000 | 2024-06-17 3:33PM EDT | 4,450.00 | 15.90 | 13.30 | 21.00 | 0.00 | - | 7 | 73 | 45.25% |
| CMG240816C04500000 | 2024-06-17 3:02PM EDT | 4,500.00 | 14.30 | 13.70 | 19.80 | 0.00 | - | 174 | 194 | 46.00% |
| CMG240816C04550000 | 2024-06-13 11:49AM EDT | 4,550.00 | 6.50 | 10.60 | 18.30 | 0.00 | - | 3 | 3 | 46.53% |
| CMG240816C04600000 | 2024-06-17 3:50PM EDT | 4,600.00 | 11.90 | 10.00 | 16.90 | 0.00 | - | 144 | 142 | 47.03% |
| CMG240816C04650000 | 2024-06-17 11:09AM EDT | 4,650.00 | 10.50 | 9.20 | 16.90 | 0.00 | - | 1 | 2 | 48.28% |
| CMG240816C04700000 | 2024-06-17 1:54PM EDT | 4,700.00 | 10.65 | 8.10 | 16.10 | 0.00 | - | 47 | 101 | 49.03% |
| CMG240816C04750000 | 2024-06-17 10:38AM EDT | 4,750.00 | 8.00 | 10.00 | 15.00 | 0.00 | - | 12 | 17 | 49.54% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816P01600000 | 2024-06-17 9:32AM EDT | 1,600.00 | 0.32 | 0.15 | 0.35 | 0.00 | - | 1 | 55 | 62.21% |
| CMG240816P01650000 | 2024-06-14 10:11AM EDT | 1,650.00 | 2.59 | 0.25 | 1.00 | 0.00 | - | 3 | 4 | 65.20% |
| CMG240816P01700000 | 2024-06-06 12:50PM EDT | 1,700.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CMG240816P02000000 | 2024-06-06 10:24AM EDT | 2,000.00 | 2.47 | 0.60 | 2.90 | 0.00 | - | - | 1 | 54.85% |
| CMG240816P02050000 | 2024-06-06 10:24AM EDT | 2,050.00 | 2.57 | 0.70 | 4.60 | 0.00 | - | - | 2 | 55.41% |
| CMG240816P02100000 | 2024-06-13 12:41PM EDT | 2,100.00 | 2.03 | 0.80 | 4.90 | 0.00 | - | 1 | 3 | 53.54% |
| CMG240816P02200000 | 2024-06-10 12:25PM EDT | 2,200.00 | 2.90 | 0.05 | 5.60 | 0.00 | - | 1 | 3 | 54.08% |
| CMG240816P02250000 | 2024-06-17 12:25PM EDT | 2,250.00 | 2.81 | 1.15 | 6.00 | 0.00 | - | 1 | 19 | 52.19% |
| CMG240816P02300000 | 2024-06-14 9:31AM EDT | 2,300.00 | 5.20 | 0.60 | 6.60 | 0.00 | - | 1 | 13 | 50.55% |
| CMG240816P02350000 | 2024-06-17 12:44PM EDT | 2,350.00 | 4.30 | 1.55 | 6.90 | 0.00 | - | 2 | 4 | 48.48% |
| CMG240816P02400000 | 2024-06-04 1:33PM EDT | 2,400.00 | 8.50 | 1.70 | 7.80 | 0.00 | - | 4 | 4 | 47.09% |
| CMG240816P02450000 | 2024-06-14 9:31AM EDT | 2,450.00 | 8.10 | 2.60 | 8.80 | 0.00 | - | 1 | 7 | 45.69% |
| CMG240816P02500000 | 2024-06-14 10:31AM EDT | 2,500.00 | 9.08 | 3.50 | 9.90 | 0.00 | - | 11 | 42 | 44.27% |
| CMG240816P02550000 | 2024-06-14 3:46PM EDT | 2,550.00 | 10.30 | 4.40 | 10.90 | 0.00 | - | 1 | 11 | 42.67% |
| CMG240816P02600000 | 2024-06-11 1:56PM EDT | 2,600.00 | 16.60 | 6.20 | 12.20 | 0.00 | - | 7 | 12 | 41.21% |
| CMG240816P02650000 | 2024-06-12 1:13PM EDT | 2,650.00 | 16.10 | 7.90 | 14.40 | 0.00 | - | 2 | 6 | 40.22% |
| CMG240816P02700000 | 2024-06-17 2:04PM EDT | 2,700.00 | 14.60 | 9.90 | 16.30 | 0.00 | - | 1 | 38 | 38.86% |
| CMG240816P02750000 | 2024-06-17 11:56AM EDT | 2,750.00 | 17.93 | 13.10 | 19.10 | 0.00 | - | 4 | 36 | 37.81% |
| CMG240816P02800000 | 2024-06-14 12:32PM EDT | 2,800.00 | 28.30 | 16.00 | 23.00 | 0.00 | - | 2 | 30 | 37.06% |
| CMG240816P02850000 | 2024-06-17 10:25AM EDT | 2,850.00 | 26.38 | 19.60 | 27.00 | 0.00 | - | 1 | 60 | 36.07% |
| CMG240816P02900000 | 2024-06-17 2:21PM EDT | 2,900.00 | 30.30 | 24.10 | 34.10 | 0.00 | - | 4 | 25 | 35.94% |
| CMG240816P02950000 | 2024-06-14 2:02PM EDT | 2,950.00 | 50.48 | 27.00 | 40.90 | 0.00 | - | 10 | 23 | 35.29% |
| CMG240816P03000000 | 2024-06-17 2:54PM EDT | 3,000.00 | 46.08 | 36.40 | 49.30 | 0.00 | - | 10 | 40 | 34.78% |
| CMG240816P03050000 | 2024-06-18 9:33AM EDT | 3,050.00 | 51.90 | 44.40 | 57.20 | -5.17 | -9.06% | 4 | 28 | 33.80% |
| CMG240816P03100000 | 2024-06-17 3:55PM EDT | 3,100.00 | 66.37 | 53.50 | 68.80 | 0.00 | - | 4 | 36 | 33.40% |
| CMG240816P03150000 | 2024-06-17 3:55PM EDT | 3,150.00 | 81.10 | 65.80 | 81.70 | 0.00 | - | 1 | 46 | 32.91% |
| CMG240816P03200000 | 2024-06-17 3:55PM EDT | 3,200.00 | 96.75 | 82.80 | 96.90 | 0.00 | - | 23 | 30 | 32.52% |
| CMG240816P03250000 | 2024-06-17 1:56PM EDT | 3,250.00 | 114.55 | 96.10 | 110.20 | 0.00 | - | 2 | 4 | 31.36% |
| CMG240816P03300000 | 2024-06-17 12:10PM EDT | 3,300.00 | 138.90 | 118.50 | 130.00 | 0.00 | - | 1 | 5 | 31.09% |
| CMG240816P03400000 | 2024-06-17 3:59PM EDT | 3,400.00 | 182.30 | 161.40 | 175.70 | 0.00 | - | 11 | 23 | 30.40% |
| CMG240816P04700000 | 2024-06-06 1:03PM EDT | 4,700.00 | 1,501.10 | 1,280.00 | 1,299.50 | 0.00 | - | - | 0 | 0.00% |
