La bourse ferme dans 1 h 41 min
CAC 40
7 617,82 +46,25 (+0,61 %) Euro Stoxx 50
4 905,13 +24,71 (+0,51 %) Dow Jones
38 868,90 +90,80 (+0,23 %) EUR/USD
1,0747 +0,0012 (+0,11 %) Gold future
2 331,80 +2,80 (+0,12 %) Bitcoin EUR
60 282,60 -555,59 (-0,91 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:49AM EDT. Marché ouvert.
Options d’achatpour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260618C01540000 | 2024-06-04 12:16PM EDT | 1,540.00 | 1,707.00 | 2,030.00 | 2,055.00 | 0.00 | - | 1 | 1 | 62.73% |
| CMG260618C02300000 | 2024-05-31 11:36AM EDT | 2,300.00 | 1,124.60 | 1,403.30 | 1,436.60 | 0.00 | - | 1 | 1 | 49.92% |
| CMG260618C02700000 | 2024-06-10 1:00PM EDT | 2,700.00 | 924.00 | 1,104.00 | 1,122.00 | 0.00 | - | - | 5 | 43.21% |
| CMG260618C02800000 | 2024-06-14 3:44PM EDT | 2,800.00 | 962.00 | 1,070.80 | 1,095.80 | 0.00 | - | 10 | 0 | 44.80% |
| CMG260618C03125000 | 2024-05-24 1:40PM EDT | 3,125.00 | 698.19 | 848.00 | 868.00 | 0.00 | - | 25 | 25 | 40.26% |
| CMG260618C03130000 | 2024-05-24 1:40PM EDT | 3,130.00 | 695.81 | 848.00 | 868.00 | 0.00 | - | 25 | 25 | 40.39% |
| CMG260618C03150000 | 2024-06-12 3:09PM EDT | 3,150.00 | 687.14 | 850.00 | 870.00 | 0.00 | - | 40 | 80 | 41.00% |
| CMG260618C03155000 | 2024-06-12 3:09PM EDT | 3,155.00 | 685.00 | 856.00 | 876.00 | 0.00 | - | 40 | 80 | 41.47% |
| CMG260618C03200000 | 2024-06-07 9:37AM EDT | 3,200.00 | 707.00 | 832.00 | 852.00 | 0.00 | - | 2 | 4 | 41.20% |
| CMG260618C03220000 | 2024-06-11 1:32PM EDT | 3,220.00 | 602.00 | 824.00 | 844.00 | 0.00 | - | - | 1 | 41.22% |
| CMG260618C03225000 | 2024-06-07 9:49AM EDT | 3,225.00 | 700.00 | 824.00 | 844.00 | 0.00 | - | 1 | 1 | 41.34% |
| CMG260618C03400000 | 2024-06-17 12:18PM EDT | 3,400.00 | 717.50 | 730.00 | 749.60 | 0.00 | - | 10 | 8 | 40.01% |
| CMG260618C03500000 | 2024-06-13 10:54AM EDT | 3,500.00 | 580.26 | 662.00 | 680.30 | 0.00 | - | 2 | 0 | 38.31% |
| CMG260618C03800000 | 2024-06-03 2:05PM EDT | 3,800.00 | 347.22 | 550.00 | 570.00 | 0.00 | - | 8 | 8 | 37.90% |
| CMG260618C04600000 | 2024-06-03 11:38AM EDT | 4,600.00 | 164.50 | 294.00 | 314.00 | 0.00 | - | 1 | 1 | 34.96% |
| CMG260618C04700000 | 2024-06-03 11:38AM EDT | 4,700.00 | 146.50 | 272.00 | 292.00 | 0.00 | - | 1 | 2 | 34.77% |
| CMG260618C04800000 | 2024-06-12 1:08PM EDT | 4,800.00 | 169.00 | 240.00 | 274.60 | 0.00 | - | 1 | 4 | 34.78% |
Options de ventepour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260618P01600000 | 2024-06-07 3:11PM EDT | 1,600.00 | 27.00 | 18.00 | 37.50 | 0.00 | - | 1 | 1 | 36.30% |
| CMG260618P01820000 | 2024-05-24 10:11AM EDT | 1,820.00 | 46.50 | 36.00 | 43.00 | 0.00 | - | 1 | 1 | 31.98% |
| CMG260618P02000000 | 2024-06-11 10:13AM EDT | 2,000.00 | 74.00 | 50.00 | 60.00 | 0.00 | - | - | 1 | 30.58% |
| CMG260618P02200000 | 2024-06-13 12:37PM EDT | 2,200.00 | 97.24 | 75.00 | 94.00 | 0.00 | - | 1 | 1 | 30.19% |
| CMG260618P02700000 | 2024-06-03 11:34AM EDT | 2,700.00 | 239.45 | 168.00 | 199.10 | 0.00 | - | 1 | 1 | 27.28% |
| CMG260618P03280000 | 2024-05-21 2:24PM EDT | 3,280.00 | 445.05 | 378.00 | 397.50 | 0.00 | - | - | 14 | 23.97% |
| CMG260618P03300000 | 2024-05-21 2:24PM EDT | 3,300.00 | 453.20 | 386.00 | 406.00 | 0.00 | - | - | 14 | 23.86% |
