La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 362,21 +420,51 (+0,68 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:05PM EDT
Échanges après Bourse :
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250321C01630000 | 2024-05-13 9:30AM EDT | 1,630.00 | 1,698.40 | 1,558.00 | 1,578.00 | 0.00 | - | 1 | 0 | 60.88% |
| CMG250321C01800000 | 2024-05-20 1:39PM EDT | 1,800.00 | 1,490.33 | 1,400.00 | 1,420.00 | 0.00 | - | - | 2 | 56.06% |
| CMG250321C02050000 | 2024-05-24 3:28PM EDT | 2,050.00 | 1,219.58 | 1,170.00 | 1,190.00 | 0.00 | - | 2 | 2 | 51.14% |
| CMG250321C02550000 | 2024-05-29 11:26AM EDT | 2,550.00 | 732.93 | 744.00 | 762.00 | 0.00 | - | 1 | 1 | 40.52% |
| CMG250321C02850000 | 2024-05-17 3:37PM EDT | 2,850.00 | 599.70 | 524.00 | 542.00 | 0.00 | - | 1 | 1 | 36.26% |
| CMG250321C03000000 | 2024-05-29 10:37AM EDT | 3,000.00 | 426.90 | 428.00 | 446.00 | 0.00 | - | - | 1 | 34.55% |
| CMG250321C03150000 | 2024-05-17 10:54AM EDT | 3,150.00 | 392.85 | 342.00 | 360.30 | 0.00 | - | 1 | 1 | 33.06% |
| CMG250321C03200000 | 2024-05-30 12:16PM EDT | 3,200.00 | 310.00 | 316.00 | 336.00 | 0.00 | - | 1 | 1 | 32.78% |
| CMG250321C03250000 | 2024-05-06 12:24PM EDT | 3,250.00 | 364.56 | 292.00 | 312.00 | 0.00 | - | - | 1 | 32.43% |
| CMG250321C03300000 | 2024-05-09 2:56PM EDT | 3,300.00 | 353.00 | 270.00 | 288.00 | 0.00 | - | 5 | 5 | 31.99% |
| CMG250321C03450000 | 2024-05-21 10:11AM EDT | 3,450.00 | 259.60 | 210.00 | 228.00 | 0.00 | - | - | 1 | 31.20% |
| CMG250321C03850000 | 2024-05-29 3:59PM EDT | 3,850.00 | 95.18 | 98.00 | 115.00 | 0.00 | - | 2 | 5 | 29.68% |
| CMG250321C03950000 | 2024-05-15 9:32AM EDT | 3,950.00 | 112.00 | 81.00 | 91.00 | 0.00 | - | - | 1 | 28.83% |
| CMG250321C04000000 | 2024-05-29 3:00PM EDT | 4,000.00 | 72.00 | 73.00 | 82.00 | 0.00 | - | 2 | 3 | 28.62% |
| CMG250321C04400000 | 2024-05-31 3:19PM EDT | 4,400.00 | 31.10 | 26.90 | 42.90 | -12.73 | -29.04% | 48 | 61 | 29.00% |
| CMG250321C04500000 | 2024-05-31 3:42PM EDT | 4,500.00 | 25.41 | 23.00 | 37.50 | -5.79 | -18.56% | 2 | 7 | 29.30% |
| CMG250321C04600000 | 2024-05-21 9:43AM EDT | 4,600.00 | 30.30 | 18.00 | 30.70 | 0.00 | - | 3 | 19 | 29.13% |
| CMG250321C04700000 | 2024-05-30 3:10PM EDT | 4,700.00 | 18.60 | 14.00 | 23.40 | 0.00 | - | 3 | 17 | 28.55% |
| CMG250321C04800000 | 2024-05-31 3:42PM EDT | 4,800.00 | 13.69 | 11.00 | 21.00 | -2.91 | -17.53% | 72 | 90 | 28.99% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250321P01580000 | 2024-05-29 1:31PM EDT | 1,580.00 | 4.00 | 0.05 | 10.00 | 0.00 | - | 2 | 2 | 41.03% |
| CMG250321P01800000 | 2024-05-28 2:09PM EDT | 1,800.00 | 12.80 | 5.90 | 13.30 | 0.00 | - | 1 | 14 | 35.91% |
| CMG250321P01920000 | 2024-05-08 12:47PM EDT | 1,920.00 | 13.90 | 8.00 | 17.60 | 0.00 | - | - | 2 | 34.17% |
| CMG250321P01940000 | 2024-05-21 1:12PM EDT | 1,940.00 | 14.70 | 9.40 | 18.40 | 0.00 | - | 1 | 2 | 33.88% |
| CMG250321P02000000 | 2024-05-29 2:02PM EDT | 2,000.00 | 17.31 | 17.00 | 21.40 | 0.00 | - | 2 | 1 | 33.15% |
| CMG250321P02200000 | 2024-05-29 11:14AM EDT | 2,200.00 | 28.80 | 23.70 | 33.70 | 0.00 | - | - | 1 | 30.59% |
| CMG250321P02550000 | 2024-05-29 3:11PM EDT | 2,550.00 | 77.00 | 67.00 | 81.10 | 0.00 | - | - | 2 | 27.78% |
| CMG250321P02600000 | 2024-05-16 11:22AM EDT | 2,600.00 | 79.00 | 73.00 | 90.00 | 0.00 | - | 1 | 1 | 27.28% |
| CMG250321P02800000 | 2024-05-07 9:31AM EDT | 2,800.00 | 117.80 | 120.20 | 136.00 | 0.00 | - | - | 1 | 25.46% |
| CMG250321P02900000 | 2024-05-23 2:31PM EDT | 2,900.00 | 156.50 | 150.40 | 166.00 | 0.00 | - | - | 2 | 24.63% |
| CMG250321P03000000 | 2024-05-23 2:31PM EDT | 3,000.00 | 189.55 | 186.00 | 201.00 | 0.00 | - | 2 | 4 | 23.81% |
| CMG250321P03050000 | 2024-05-30 12:27PM EDT | 3,050.00 | 225.89 | 204.80 | 222.00 | 0.00 | - | 1 | 1 | 23.54% |
| CMG250321P03400000 | 2024-05-17 11:24AM EDT | 3,400.00 | 375.00 | 384.00 | 404.00 | 0.00 | - | 2 | 2 | 21.06% |
| CMG250321P03450000 | 2024-05-17 11:22AM EDT | 3,450.00 | 405.00 | 416.00 | 436.00 | 0.00 | - | 1 | 1 | 20.68% |
