Marchés français ouverture 1 h 6 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
38 995,23 -74,45 (-0,19 %) EUR/USD
1,0860 -0,0001 (-0,01 %) HANG SENG
19 278,92 -357,30 (-1,82 %) Bitcoin EUR
65 547,89 +3 721,27 (+6,02 %)
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 :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241220C01460000 | 2024-05-20 12:14PM EDT | 1,460.00 | 1,827.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220C01580000 | 2024-04-30 9:45AM EDT | 1,580.00 | 1,681.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220C01700000 | 2024-04-29 9:43AM EDT | 1,700.00 | 1,541.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220C01740000 | 2024-04-29 9:43AM EDT | 1,740.00 | 1,503.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220C02300000 | 2024-05-17 9:32AM EDT | 2,300.00 | 939.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220C02400000 | 2024-05-01 12:55PM EDT | 2,400.00 | 847.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220C02500000 | 2024-05-07 9:37AM EDT | 2,500.00 | 818.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220C02600000 | 2024-05-16 12:43PM EDT | 2,600.00 | 697.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220C02700000 | 2024-05-08 2:58PM EDT | 2,700.00 | 646.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220C02770000 | 2024-04-25 9:33AM EDT | 2,770.00 | 447.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220C02780000 | 2024-04-30 11:45AM EDT | 2,780.00 | 571.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG241220C02800000 | 2024-04-25 3:50PM EDT | 2,800.00 | 531.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220C02830000 | 2024-04-25 3:50PM EDT | 2,830.00 | 510.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220C02835000 | 2024-04-29 9:39AM EDT | 2,835.00 | 565.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220C02840000 | 2024-05-08 2:58PM EDT | 2,840.00 | 539.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220C02845000 | 2024-04-26 3:41PM EDT | 2,845.00 | 545.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG241220C02880000 | 2024-05-01 9:33AM EDT | 2,880.00 | 488.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG241220C02900000 | 2024-04-25 12:57PM EDT | 2,900.00 | 429.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220C02910000 | 2024-04-24 9:40AM EDT | 2,910.00 | 353.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220C02920000 | 2024-05-07 1:48PM EDT | 2,920.00 | 495.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220C02930000 | 2024-04-25 12:57PM EDT | 2,930.00 | 411.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220C02950000 | 2024-05-07 11:59AM EDT | 2,950.00 | 465.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG241220C02960000 | 2024-05-10 11:23AM EDT | 2,960.00 | 495.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG241220C02965000 | 2024-05-08 9:41AM EDT | 2,965.00 | 469.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220C02970000 | 2024-05-08 9:41AM EDT | 2,970.00 | 465.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220C02985000 | 2024-05-13 3:18PM EDT | 2,985.00 | 446.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG241220C02990000 | 2024-05-13 3:18PM EDT | 2,990.00 | 442.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG241220C03000000 | 2024-04-25 12:33PM EDT | 3,000.00 | 370.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220C03025000 | 2024-05-15 9:32AM EDT | 3,025.00 | 396.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220C03030000 | 2024-05-10 3:33PM EDT | 3,030.00 | 442.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG241220C03035000 | 2024-05-15 9:32AM EDT | 3,035.00 | 390.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220C03100000 | 2024-05-16 12:26PM EDT | 3,100.00 | 341.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG241220C03200000 | 2024-05-20 10:17AM EDT | 3,200.00 | 322.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| CMG241220C03300000 | 2024-05-16 10:43AM EDT | 3,300.00 | 237.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CMG241220C03400000 | 2024-05-20 12:14PM EDT | 3,400.00 | 227.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG241220C03500000 | 2024-05-20 1:22PM EDT | 3,500.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMG241220C03600000 | 2024-05-16 10:08AM EDT | 3,600.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG241220C03700000 | 2024-05-09 10:54AM EDT | 3,700.00 | 116.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG241220C03800000 | 2024-05-15 3:06PM EDT | 3,800.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG241220C03900000 | 2024-05-09 2:24PM EDT | 3,900.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG241220C04000000 | 2024-05-16 11:35AM EDT | 4,000.00 | 49.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG241220C04100000 | 2024-05-15 9:37AM EDT | 4,100.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG241220C04200000 | 2024-05-16 11:04AM EDT | 4,200.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CMG241220C04300000 | 2024-05-15 1:26PM EDT | 4,300.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| CMG241220C04500000 | 2024-05-01 1:45PM EDT | 4,500.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG241220C04600000 | 2024-05-01 1:53PM EDT | 4,600.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG241220C04700000 | 2024-05-20 2:27PM EDT | 4,700.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241220P01460000 | 2024-05-10 12:19PM EDT | 1,460.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG241220P01480000 | 2024-04-30 1:07PM EDT | 1,480.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CMG241220P01500000 | 2024-05-17 1:19PM EDT | 1,500.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG241220P01520000 | 2024-05-03 10:39AM EDT | 1,520.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMG241220P01540000 | 2024-05-03 10:39AM EDT | 1,540.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMG241220P01580000 | 2024-04-23 11:23AM EDT | 1,580.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG241220P01600000 | 2024-05-20 12:14PM EDT | 1,600.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG241220P01620000 | 2024-04-30 11:53AM EDT | 1,620.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG241220P01640000 | 2024-04-30 12:45PM EDT | 1,640.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CMG241220P01660000 | 2024-04-30 12:55PM EDT | 1,660.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CMG241220P01680000 | 2024-04-29 1:20PM EDT | 1,680.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CMG241220P01700000 | 2024-04-29 12:30PM EDT | 1,700.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMG241220P01740000 | 2024-05-07 10:52AM EDT | 1,740.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG241220P01780000 | 2024-04-26 1:35PM EDT | 1,780.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CMG241220P01800000 | 2024-04-23 12:43PM EDT | 1,800.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG241220P01820000 | 2024-04-22 10:38AM EDT | 1,820.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG241220P01860000 | 2024-04-22 2:33PM EDT | 1,860.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG241220P01900000 | 2024-05-10 1:50PM EDT | 1,900.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CMG241220P01980000 | 2024-05-03 9:55AM EDT | 1,980.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG241220P02000000 | 2024-05-20 1:39PM EDT | 2,000.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG241220P02100000 | 2024-05-08 10:24AM EDT | 2,100.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG241220P02200000 | 2024-05-17 10:07AM EDT | 2,200.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG241220P02300000 | 2024-05-20 9:46AM EDT | 2,300.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG241220P02400000 | 2024-05-20 3:46PM EDT | 2,400.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMG241220P02500000 | 2024-05-20 3:46PM EDT | 2,500.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMG241220P02600000 | 2024-05-20 3:47PM EDT | 2,600.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMG241220P02700000 | 2024-05-20 3:54PM EDT | 2,700.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG241220P02770000 | 2024-05-03 2:24PM EDT | 2,770.00 | 89.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG241220P02780000 | 2024-05-16 12:48PM EDT | 2,780.00 | 79.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CMG241220P02790000 | 2024-05-02 2:42PM EDT | 2,790.00 | 101.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CMG241220P02795000 | 2024-05-03 2:16PM EDT | 2,795.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG241220P02800000 | 2024-05-09 1:34PM EDT | 2,800.00 | 82.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG241220P02810000 | 2024-05-06 3:27PM EDT | 2,810.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CMG241220P02820000 | 2024-04-26 1:38PM EDT | 2,820.00 | 100.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CMG241220P02830000 | 2024-05-08 2:50PM EDT | 2,830.00 | 91.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG241220P02845000 | 2024-05-02 12:14PM EDT | 2,845.00 | 119.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CMG241220P02850000 | 2024-05-09 1:40PM EDT | 2,850.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMG241220P02875000 | 2024-05-20 11:39AM EDT | 2,875.00 | 88.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG241220P02900000 | 2024-05-20 11:40AM EDT | 2,900.00 | 94.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CMG241220P02905000 | 2024-05-07 1:44PM EDT | 2,905.00 | 111.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CMG241220P02925000 | 2024-04-24 12:54PM EDT | 2,925.00 | 225.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CMG241220P02950000 | 2024-05-16 3:31PM EDT | 2,950.00 | 128.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CMG241220P02960000 | 2024-05-03 12:18PM EDT | 2,960.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| CMG241220P02980000 | 2024-05-06 1:15PM EDT | 2,980.00 | 141.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG241220P02990000 | 2024-04-24 1:09PM EDT | 2,990.00 | 259.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CMG241220P02995000 | 2024-05-07 2:38PM EDT | 2,995.00 | 136.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CMG241220P03000000 | 2024-05-20 11:20AM EDT | 3,000.00 | 120.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG241220P03005000 | 2024-04-24 9:40AM EDT | 3,005.00 | 253.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CMG241220P03010000 | 2024-05-08 9:44AM EDT | 3,010.00 | 139.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CMG241220P03025000 | 2024-05-10 11:27AM EDT | 3,025.00 | 131.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CMG241220P03035000 | 2024-05-08 10:11AM EDT | 3,035.00 | 148.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMG241220P03100000 | 2024-05-16 12:54PM EDT | 3,100.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CMG241220P03200000 | 2024-05-17 10:10AM EDT | 3,200.00 | 225.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220P03300000 | 2024-05-17 10:10AM EDT | 3,300.00 | 277.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220P03400000 | 2024-05-10 10:12AM EDT | 3,400.00 | 290.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220P03500000 | 2024-05-20 12:14PM EDT | 3,500.00 | 358.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220P03600000 | 2024-05-07 9:31AM EDT | 3,600.00 | 453.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220P03700000 | 2024-05-03 9:35AM EDT | 3,700.00 | 571.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241220P03900000 | 2024-05-01 9:33AM EDT | 3,900.00 | 753.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241220P04200000 | 2024-05-07 11:59AM EDT | 4,200.00 | 1,006.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
