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
62 257,23 +857,50 (+1,40 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C02020000 | 2024-05-29 9:35AM EDT | 2,020.00 | 1,125.08 | 1,092.00 | 1,111.40 | 0.00 | - | - | 1 | 138.75% |
| CMG240607C02060000 | 2024-05-30 9:51AM EDT | 2,060.00 | 1,015.49 | 1,052.00 | 1,071.40 | 0.00 | - | 1 | 1 | 133.15% |
| CMG240607C02130000 | 2024-05-30 9:49AM EDT | 2,130.00 | 951.61 | 982.00 | 1,001.50 | 0.00 | - | 1 | 2 | 124.45% |
| CMG240607C02140000 | 2024-05-29 11:00AM EDT | 2,140.00 | 963.46 | 972.00 | 991.50 | 0.00 | - | - | 2 | 123.10% |
| CMG240607C02190000 | 2024-05-29 9:35AM EDT | 2,190.00 | 955.65 | 922.00 | 941.50 | 0.00 | - | - | 1 | 116.42% |
| CMG240607C02240000 | 2024-05-29 3:49PM EDT | 2,240.00 | 844.36 | 872.00 | 891.90 | 0.00 | - | - | 2 | 112.74% |
| CMG240607C02600000 | 2024-05-30 1:47PM EDT | 2,600.00 | 500.40 | 512.00 | 531.90 | 0.00 | - | 2 | 3 | 67.54% |
| CMG240607C02640000 | 2024-05-29 11:13AM EDT | 2,640.00 | 459.40 | 474.00 | 492.00 | 0.00 | - | - | 1 | 63.18% |
| CMG240607C02660000 | 2024-05-28 10:00AM EDT | 2,660.00 | 485.52 | 454.00 | 472.00 | 0.00 | - | 22 | 22 | 60.79% |
| CMG240607C02700000 | 2024-05-03 11:18AM EDT | 2,700.00 | 477.00 | 414.00 | 432.00 | 0.00 | - | 1 | 1 | 56.03% |
| CMG240607C02740000 | 2024-05-20 11:23AM EDT | 2,740.00 | 494.10 | 374.00 | 392.00 | 0.00 | - | - | 1 | 51.29% |
| CMG240607C02770000 | 2024-05-29 1:06PM EDT | 2,770.00 | 327.80 | 344.00 | 362.00 | 0.00 | - | 1 | 1 | 47.75% |
| CMG240607C02800000 | 2024-05-29 1:02PM EDT | 2,800.00 | 301.05 | 314.00 | 332.00 | 0.00 | - | 1 | 1 | 44.21% |
| CMG240607C02830000 | 2024-05-30 9:34AM EDT | 2,830.00 | 239.72 | 284.00 | 300.80 | 0.00 | - | 1 | 1 | 36.34% |
| CMG240607C02850000 | 2024-05-28 9:31AM EDT | 2,850.00 | 315.37 | 264.00 | 282.50 | 0.00 | - | 40 | 41 | 39.66% |
| CMG240607C02870000 | 2024-05-30 9:36AM EDT | 2,870.00 | 195.70 | 244.00 | 262.50 | 0.00 | - | 1 | 1 | 37.24% |
| CMG240607C02950000 | 2024-05-29 12:10PM EDT | 2,950.00 | 154.57 | 167.20 | 183.20 | 0.00 | - | - | 1 | 28.74% |
| CMG240607C02985000 | 2024-05-30 9:31AM EDT | 2,985.00 | 107.00 | 133.40 | 149.40 | 0.00 | - | 3 | 3 | 26.00% |
| CMG240607C03000000 | 2024-05-31 3:58PM EDT | 3,000.00 | 117.45 | 118.00 | 134.00 | +2.45 | +2.13% | 5 | 54 | 23.40% |
| CMG240607C03005000 | 2024-05-28 9:31AM EDT | 3,005.00 | 164.41 | 113.40 | 129.40 | 0.00 | - | 40 | 40 | 23.24% |
| CMG240607C03020000 | 2024-05-31 3:58PM EDT | 3,020.00 | 99.45 | 100.10 | 116.10 | -45.90 | -31.58% | 3 | 11 | 23.11% |
| CMG240607C03025000 | 2024-05-29 10:21AM EDT | 3,025.00 | 97.00 | 97.70 | 107.70 | 0.00 | - | - | 1 | 18.18% |
| CMG240607C03030000 | 2024-05-31 2:08PM EDT | 3,030.00 | 70.17 | 93.50 | 103.50 | -9.08 | -11.46% | 3 | 2 | 18.60% |
| CMG240607C03035000 | 2024-05-31 11:47AM EDT | 3,035.00 | 59.00 | 88.70 | 98.70 | -16.50 | -21.85% | 2 | 1 | 18.16% |
| CMG240607C03050000 | 2024-05-30 1:52PM EDT | 3,050.00 | 71.00 | 72.50 | 89.40 | 0.00 | - | 5 | 7 | 21.52% |
| CMG240607C03060000 | 2024-05-31 1:22PM EDT | 3,060.00 | 45.00 | 65.00 | 82.00 | -18.80 | -29.47% | 17 | 4 | 21.87% |
| CMG240607C03070000 | 2024-05-31 1:26PM EDT | 3,070.00 | 60.20 | 61.00 | 71.00 | +13.00 | +27.54% | 9 | 13 | 19.30% |
| CMG240607C03075000 | 2024-05-31 10:47AM EDT | 3,075.00 | 30.90 | 55.00 | 68.80 | -24.10 | -43.82% | 1 | 21 | 20.41% |
| CMG240607C03080000 | 2024-05-31 3:58PM EDT | 3,080.00 | 54.00 | 53.00 | 64.50 | +1.00 | +1.89% | 24 | 36 | 19.93% |
| CMG240607C03085000 | 2024-05-31 3:28PM EDT | 3,085.00 | 43.80 | 48.00 | 60.00 | -5.20 | -10.61% | 7 | 18 | 19.27% |
| CMG240607C03090000 | 2024-05-31 3:53PM EDT | 3,090.00 | 45.00 | 47.50 | 55.60 | -2.30 | -4.86% | 10 | 27 | 18.65% |
| CMG240607C03095000 | 2024-05-31 3:42PM EDT | 3,095.00 | 42.90 | 44.80 | 51.70 | -1.50 | -3.38% | 9 | 24 | 18.30% |
| CMG240607C03100000 | 2024-05-31 3:58PM EDT | 3,100.00 | 41.00 | 41.30 | 48.50 | 0.00 | - | 51 | 83 | 18.34% |
| CMG240607C03105000 | 2024-05-31 3:43PM EDT | 3,105.00 | 29.00 | 37.00 | 47.00 | -9.20 | -24.08% | 13 | 152 | 19.34% |
| CMG240607C03110000 | 2024-05-31 2:32PM EDT | 3,110.00 | 24.00 | 34.50 | 44.00 | -4.24 | -15.01% | 8 | 151 | 19.34% |
| CMG240607C03115000 | 2024-05-31 3:57PM EDT | 3,115.00 | 31.49 | 31.20 | 40.20 | -4.81 | -13.25% | 4 | 5 | 18.80% |
| CMG240607C03120000 | 2024-05-31 3:32PM EDT | 3,120.00 | 30.00 | 29.20 | 38.20 | +2.00 | +7.14% | 19 | 12 | 19.24% |
| CMG240607C03125000 | 2024-05-31 3:58PM EDT | 3,125.00 | 27.00 | 25.80 | 34.90 | +4.87 | +22.01% | 26 | 6 | 18.86% |
| CMG240607C03130000 | 2024-05-31 1:11PM EDT | 3,130.00 | 24.00 | 24.80 | 33.30 | -0.21 | -0.87% | 4 | 2 | 19.40% |
| CMG240607C03135000 | 2024-05-31 3:26PM EDT | 3,135.00 | 16.55 | 22.60 | 30.40 | +2.55 | +18.21% | 4 | 8 | 19.11% |
| CMG240607C03140000 | 2024-05-31 3:43PM EDT | 3,140.00 | 15.40 | 20.90 | 29.90 | -3.23 | -17.34% | 1 | 167 | 20.14% |
| CMG240607C03145000 | 2024-05-31 10:23AM EDT | 3,145.00 | 10.40 | 18.50 | 26.80 | -28.65 | -73.37% | 3 | 162 | 19.60% |
| CMG240607C03150000 | 2024-05-31 3:59PM EDT | 3,150.00 | 19.00 | 15.80 | 24.00 | -0.10 | -0.52% | 47 | 27 | 19.16% |
| CMG240607C03155000 | 2024-05-31 11:49AM EDT | 3,155.00 | 8.67 | 14.70 | 22.00 | -7.60 | -46.71% | 1 | 6 | 19.12% |
| CMG240607C03160000 | 2024-05-31 3:40PM EDT | 3,160.00 | 10.30 | 13.90 | 20.00 | -1.90 | -15.57% | 14 | 8 | 19.01% |
| CMG240607C03165000 | 2024-05-31 3:42PM EDT | 3,165.00 | 9.38 | 12.30 | 19.20 | -1.70 | -15.34% | 4 | 3 | 19.58% |
| CMG240607C03170000 | 2024-05-31 1:39PM EDT | 3,170.00 | 13.00 | 11.50 | 18.20 | +0.43 | +3.42% | 4 | 13 | 19.97% |
| CMG240607C03175000 | 2024-05-31 3:59PM EDT | 3,175.00 | 11.80 | 10.00 | 16.10 | +0.60 | +5.36% | 10 | 13 | 19.60% |
| CMG240607C03180000 | 2024-05-31 3:52PM EDT | 3,180.00 | 8.25 | 8.20 | 14.20 | -1.75 | -17.50% | 10 | 10 | 19.26% |
| CMG240607C03185000 | 2024-05-31 3:35PM EDT | 3,185.00 | 6.50 | 8.40 | 13.50 | -4.70 | -41.96% | 4 | 14 | 19.69% |
| CMG240607C03190000 | 2024-05-31 3:19PM EDT | 3,190.00 | 5.20 | 7.50 | 11.80 | -2.80 | -35.00% | 4 | 11 | 19.34% |
| CMG240607C03195000 | 2024-05-31 10:32AM EDT | 3,195.00 | 3.81 | 6.60 | 11.80 | -4.14 | -52.08% | 2 | 13 | 20.20% |
| CMG240607C03200000 | 2024-05-31 3:47PM EDT | 3,200.00 | 6.90 | 6.20 | 10.90 | -0.90 | -11.54% | 59 | 62 | 20.35% |
| CMG240607C03205000 | 2024-05-31 10:43AM EDT | 3,205.00 | 6.70 | 5.50 | 10.10 | -0.05 | -0.74% | 4 | 9 | 20.52% |
| CMG240607C03210000 | 2024-05-31 12:28PM EDT | 3,210.00 | 3.03 | 5.10 | 9.80 | -1.52 | -33.41% | 11 | 22 | 21.06% |
| CMG240607C03215000 | 2024-05-31 3:52PM EDT | 3,215.00 | 4.10 | 4.60 | 9.20 | -2.02 | -33.01% | 10 | 13 | 21.33% |
| CMG240607C03220000 | 2024-05-31 3:53PM EDT | 3,220.00 | 4.86 | 4.20 | 9.40 | -0.64 | -11.64% | 18 | 16 | 22.27% |
| CMG240607C03225000 | 2024-05-31 3:44PM EDT | 3,225.00 | 3.35 | 3.80 | 7.20 | -6.99 | -67.60% | 8 | 2 | 20.98% |
| CMG240607C03230000 | 2024-05-31 3:57PM EDT | 3,230.00 | 4.20 | 3.50 | 6.00 | +0.55 | +15.07% | 3 | 15 | 20.46% |
| CMG240607C03235000 | 2024-05-31 1:19PM EDT | 3,235.00 | 2.45 | 3.20 | 6.90 | -1.36 | -35.70% | 1 | 8 | 22.09% |
| CMG240607C03240000 | 2024-05-31 3:58PM EDT | 3,240.00 | 3.52 | 2.95 | 7.80 | -0.08 | -2.22% | 15 | 11 | 23.70% |
| CMG240607C03245000 | 2024-05-30 12:35PM EDT | 3,245.00 | 2.00 | 2.65 | 6.50 | -1.33 | -39.94% | 15 | 4 | 23.04% |
| CMG240607C03250000 | 2024-05-31 3:48PM EDT | 3,250.00 | 2.42 | 2.40 | 4.50 | -1.10 | -31.25% | 22 | 23 | 21.35% |
| CMG240607C03255000 | 2024-05-30 1:56PM EDT | 3,255.00 | 3.29 | 2.30 | 6.80 | 0.00 | - | 5 | 13 | 24.71% |
| CMG240607C03260000 | 2024-05-31 1:39PM EDT | 3,260.00 | 3.20 | 2.00 | 6.50 | -0.40 | -11.11% | 27 | 37 | 25.04% |
| CMG240607C03265000 | 2024-05-31 10:26AM EDT | 3,265.00 | 1.45 | 1.75 | 6.40 | -1.08 | -42.69% | 20 | 26 | 25.58% |
| CMG240607C03270000 | 2024-05-30 11:48AM EDT | 3,270.00 | 2.57 | 1.80 | 6.20 | 0.00 | - | 2 | 3 | 25.99% |
| CMG240607C03280000 | 2024-05-31 11:01AM EDT | 3,280.00 | 1.75 | 1.25 | 4.80 | -0.47 | -21.17% | 6 | 9 | 25.46% |
| CMG240607C03300000 | 2024-05-31 3:54PM EDT | 3,300.00 | 1.59 | 0.65 | 4.50 | -0.26 | -14.05% | 8 | 33 | 27.41% |
| CMG240607C03310000 | 2024-05-29 9:54AM EDT | 3,310.00 | 3.00 | 0.60 | 3.90 | 0.00 | - | - | 1 | 27.62% |
| CMG240607C03320000 | 2024-05-31 2:28PM EDT | 3,320.00 | 1.66 | 0.55 | 3.90 | -2.46 | -59.71% | 3 | 13 | 28.75% |
| CMG240607C03340000 | 2024-05-31 11:32AM EDT | 3,340.00 | 2.31 | 0.40 | 3.60 | -0.96 | -29.36% | 2 | 8 | 30.42% |
| CMG240607C03350000 | 2024-05-31 3:14PM EDT | 3,350.00 | 0.80 | 0.35 | 1.15 | -0.30 | -27.27% | 21 | 25 | 25.41% |
| CMG240607C03360000 | 2024-05-06 1:10PM EDT | 3,360.00 | 19.40 | 0.30 | 4.60 | 0.00 | - | - | 1 | 34.38% |
| CMG240607C03380000 | 2024-05-22 10:58AM EDT | 3,380.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 36.91% |
| CMG240607C03400000 | 2024-05-31 3:12PM EDT | 3,400.00 | 0.65 | 0.45 | 4.80 | -0.35 | -35.00% | 36 | 35 | 39.06% |
| CMG240607C03420000 | 2024-05-20 9:35AM EDT | 3,420.00 | 6.75 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 41.18% |
| CMG240607C03440000 | 2024-05-29 10:43AM EDT | 3,440.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 2 | 12 | 39.36% |
| CMG240607C03450000 | 2024-05-30 2:08PM EDT | 3,450.00 | 0.70 | 0.00 | 2.95 | 0.00 | - | 28 | 32 | 40.20% |
| CMG240607C03460000 | 2024-05-31 12:10PM EDT | 3,460.00 | 0.87 | 0.00 | 3.00 | -1.09 | -55.61% | 6 | 10 | 41.29% |
| CMG240607C03480000 | 2024-05-31 12:12PM EDT | 3,480.00 | 0.80 | 0.00 | 3.10 | -1.98 | -71.22% | 6 | 7 | 43.45% |
| CMG240607C03500000 | 2024-05-30 2:06PM EDT | 3,500.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 2 | 4 | 38.52% |
| CMG240607C03520000 | 2024-05-21 3:56PM EDT | 3,520.00 | 1.50 | 0.00 | 3.40 | 0.00 | - | 1 | 57 | 47.99% |
| CMG240607C03540000 | 2024-05-31 1:15PM EDT | 3,540.00 | 0.05 | 0.00 | 2.15 | -0.10 | -66.67% | 1 | 8 | 46.03% |
| CMG240607C03550000 | 2024-05-17 3:07PM EDT | 3,550.00 | 1.86 | 0.00 | 4.50 | 0.00 | - | 2 | 3 | 53.51% |
| CMG240607C03560000 | 2024-05-17 3:06PM EDT | 3,560.00 | 1.86 | 0.00 | 3.10 | 0.00 | - | 2 | 1 | 50.83% |
| CMG240607C03580000 | 2024-05-17 3:05PM EDT | 3,580.00 | 1.33 | 0.00 | 3.00 | 0.00 | - | 2 | 1 | 52.31% |
| CMG240607C03600000 | 2024-05-17 3:12PM EDT | 3,600.00 | 0.10 | 0.05 | 0.80 | -1.21 | -92.37% | 1 | 8 | 44.36% |
| CMG240607C03620000 | 2024-05-17 3:08PM EDT | 3,620.00 | 1.18 | 0.00 | 2.80 | 0.00 | - | 10 | 5 | 55.17% |
| CMG240607C03640000 | 2024-05-24 9:32AM EDT | 3,640.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 1 | 14 | 50.96% |
| CMG240607C03650000 | 2024-05-22 1:31PM EDT | 3,650.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 8 | 65 | 54.70% |
| CMG240607C03660000 | 2024-05-20 10:31AM EDT | 3,660.00 | 0.80 | 0.00 | 2.80 | 0.00 | - | 1 | 0 | 52.66% |
| CMG240607C03680000 | 2024-05-17 3:11PM EDT | 3,680.00 | 1.10 | 0.00 | 1.85 | 0.00 | - | 2 | 1 | 51.25% |
| CMG240607C03700000 | 2024-05-24 3:18PM EDT | 3,700.00 | 1.50 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 53.25% |
| CMG240607C03740000 | 2024-05-08 9:48AM EDT | 3,740.00 | 1.23 | 0.00 | 2.70 | 0.00 | - | - | 1 | 58.47% |
| CMG240607C03750000 | 2024-05-30 9:50AM EDT | 3,750.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 2 | 16 | 52.30% |
| CMG240607C03800000 | 2024-05-31 11:09AM EDT | 3,800.00 | 0.10 | 0.00 | 0.05 | -1.06 | -91.38% | 3 | 1 | 44.73% |
| CMG240607C03860000 | 2024-05-31 2:39PM EDT | 3,860.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 21 | 10 | 48.05% |
| CMG240607C03880000 | 2024-05-31 11:09AM EDT | 3,880.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 2 | 20 | 49.02% |
| CMG240607C03920000 | 2024-05-31 10:32AM EDT | 3,920.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 6 | 7 | 51.17% |
| CMG240607C03980000 | 2024-05-28 9:41AM EDT | 3,980.00 | 0.11 | 0.00 | 3.30 | 0.00 | - | 2 | 2 | 77.50% |
| CMG240607C04100000 | 2024-05-30 3:49PM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 57.42% |
| CMG240607C04500000 | 2024-05-31 9:34AM EDT | 4,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1 | 75.39% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P01800000 | 2024-05-30 11:04AM EDT | 1,800.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 114.84% |
| CMG240607P01900000 | 2024-05-29 10:21AM EDT | 1,900.00 | 2.45 | 0.00 | 0.05 | 0.00 | - | - | 1 | 104.69% |
| CMG240607P02100000 | 2024-05-30 1:28PM EDT | 2,100.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 14 | 14 | 121.48% |
| CMG240607P02140000 | 2024-05-30 11:13AM EDT | 2,140.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 124.52% |
| CMG240607P02150000 | 2024-05-31 9:51AM EDT | 2,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 79.69% |
| CMG240607P02160000 | 2024-05-30 11:32AM EDT | 2,160.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 10 | 12 | 78.91% |
| CMG240607P02170000 | 2024-05-31 9:52AM EDT | 2,170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 2 | 78.13% |
| CMG240607P02200000 | 2024-05-31 10:47AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 10 | 75.00% |
| CMG240607P02310000 | 2024-05-28 9:47AM EDT | 2,310.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 2 | 2 | 95.58% |
| CMG240607P02330000 | 2024-05-28 9:47AM EDT | 2,330.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 6 | 6 | 93.63% |
| CMG240607P02360000 | 2024-05-02 10:12AM EDT | 2,360.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 95.74% |
| CMG240607P02380000 | 2024-05-28 1:52PM EDT | 2,380.00 | 0.21 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 86.74% |
| CMG240607P02460000 | 2024-05-06 10:00AM EDT | 2,460.00 | 0.22 | 0.00 | 2.60 | +0.17 | +340.00% | 1 | 1 | 77.61% |
| CMG240607P02500000 | 2024-05-31 3:44PM EDT | 2,500.00 | 0.10 | 0.00 | 0.50 | -0.05 | -33.33% | 4 | 11 | 60.16% |
| CMG240607P02530000 | 2024-05-29 10:11AM EDT | 2,530.00 | 0.61 | 0.00 | 2.80 | 0.00 | - | 2 | 2 | 70.31% |
| CMG240607P02550000 | 2024-05-29 9:40AM EDT | 2,550.00 | 1.27 | 0.00 | 2.85 | 0.00 | - | 1 | 2 | 68.20% |
| CMG240607P02580000 | 2024-05-29 9:41AM EDT | 2,580.00 | 0.72 | 0.00 | 2.85 | 0.00 | - | 15 | 16 | 64.78% |
| CMG240607P02590000 | 2024-05-30 12:07PM EDT | 2,590.00 | 0.55 | 0.00 | 2.85 | 0.00 | - | 22 | 30 | 63.65% |
| CMG240607P02600000 | 2024-05-31 2:03PM EDT | 2,600.00 | 1.40 | 0.00 | 2.95 | +0.90 | +180.00% | 11 | 56 | 62.83% |
| CMG240607P02610000 | 2024-05-31 2:03PM EDT | 2,610.00 | 1.47 | 0.00 | 2.85 | +0.69 | +88.46% | 10 | 2 | 61.40% |
| CMG240607P02620000 | 2024-05-30 2:07PM EDT | 2,620.00 | 0.55 | 0.00 | 2.85 | 0.00 | - | 40 | 23 | 60.27% |
| CMG240607P02630000 | 2024-05-29 2:43PM EDT | 2,630.00 | 0.45 | 0.00 | 2.90 | 0.00 | - | - | 1 | 59.30% |
| CMG240607P02650000 | 2024-05-30 10:23AM EDT | 2,650.00 | 1.12 | 0.00 | 2.90 | 0.00 | - | 38 | 49 | 57.06% |
| CMG240607P02680000 | 2024-05-21 3:48PM EDT | 2,680.00 | 1.50 | 0.00 | 2.90 | 0.00 | - | - | 1 | 53.70% |
| CMG240607P02700000 | 2024-05-29 9:52AM EDT | 2,700.00 | 0.90 | 0.00 | 2.85 | 0.00 | - | 11 | 12 | 51.33% |
| CMG240607P02730000 | 2024-05-30 10:28AM EDT | 2,730.00 | 0.90 | 0.00 | 2.95 | 0.00 | - | 2 | 1 | 54.11% |
| CMG240607P02750000 | 2024-05-30 11:24AM EDT | 2,750.00 | 0.93 | 0.00 | 3.00 | 0.00 | - | 2 | 1 | 51.84% |
| CMG240607P02760000 | 2024-05-23 12:22PM EDT | 2,760.00 | 1.11 | 0.00 | 2.80 | 0.00 | - | 4 | 2 | 50.01% |
| CMG240607P02770000 | 2024-05-30 10:26AM EDT | 2,770.00 | 1.27 | 0.00 | 2.95 | 0.00 | - | 2 | 1 | 49.27% |
| CMG240607P02790000 | 2024-05-20 10:52AM EDT | 2,790.00 | 1.62 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 47.57% |
| CMG240607P02800000 | 2024-05-30 1:58PM EDT | 2,800.00 | 0.67 | 0.00 | 1.35 | 0.00 | - | 8 | 13 | 39.95% |
| CMG240607P02820000 | 2024-05-29 10:45AM EDT | 2,820.00 | 3.00 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 36.07% |
| CMG240607P02840000 | 2024-05-30 10:26AM EDT | 2,840.00 | 1.88 | 0.00 | 3.10 | 0.00 | - | 2 | 19 | 41.21% |
| CMG240607P02850000 | 2024-05-31 2:52PM EDT | 2,850.00 | 1.13 | 0.45 | 3.30 | -0.40 | -26.14% | 1 | 34 | 40.48% |
| CMG240607P02855000 | 2024-05-23 3:54PM EDT | 2,855.00 | 1.89 | 0.00 | 3.50 | 0.00 | - | - | 1 | 40.34% |
| CMG240607P02870000 | 2024-05-03 11:13AM EDT | 2,870.00 | 7.28 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 30.79% |
| CMG240607P02880000 | 2024-05-29 1:58PM EDT | 2,880.00 | 1.94 | 0.05 | 1.25 | 0.00 | - | 2 | 8 | 30.81% |
| CMG240607P02890000 | 2024-05-31 3:29PM EDT | 2,890.00 | 0.93 | 0.25 | 4.90 | -1.82 | -66.18% | 2 | 7 | 38.74% |
| CMG240607P02895000 | 2024-05-29 3:29PM EDT | 2,895.00 | 2.59 | 0.20 | 5.00 | 0.00 | - | 2 | 3 | 38.26% |
| CMG240607P02900000 | 2024-05-31 3:31PM EDT | 2,900.00 | 1.40 | 0.20 | 4.40 | -0.70 | -33.33% | 40 | 76 | 36.51% |
| CMG240607P02905000 | 2024-05-31 2:05PM EDT | 2,905.00 | 1.54 | 0.00 | 4.80 | -1.86 | -54.71% | 2 | 4 | 36.59% |
| CMG240607P02910000 | 2024-05-30 10:51AM EDT | 2,910.00 | 3.50 | 0.05 | 5.10 | 0.00 | - | 2 | 2 | 36.45% |
| CMG240607P02915000 | 2024-05-31 1:24PM EDT | 2,915.00 | 2.20 | 0.05 | 5.20 | -9.40 | -81.03% | 4 | 6 | 35.95% |
| CMG240607P02920000 | 2024-05-31 2:03PM EDT | 2,920.00 | 2.10 | 0.00 | 2.45 | -1.81 | -46.29% | 2 | 12 | 29.92% |
| CMG240607P02925000 | 2024-05-31 3:36PM EDT | 2,925.00 | 1.99 | 0.00 | 2.75 | -2.20 | -52.51% | 2 | 12 | 30.02% |
| CMG240607P02930000 | 2024-05-31 3:24PM EDT | 2,930.00 | 1.85 | 0.80 | 4.20 | -1.35 | -42.19% | 9 | 12 | 32.26% |
| CMG240607P02935000 | 2024-05-31 11:29AM EDT | 2,935.00 | 2.50 | 0.00 | 4.70 | -2.20 | -46.81% | 2 | 0 | 32.46% |
| CMG240607P02940000 | 2024-05-30 11:41AM EDT | 2,940.00 | 2.00 | 0.60 | 4.90 | -1.80 | -47.37% | 4 | 11 | 32.12% |
| CMG240607P02945000 | 2024-05-31 3:59PM EDT | 2,945.00 | 1.80 | 0.00 | 4.70 | -4.50 | -71.43% | 1 | 5 | 31.13% |
| CMG240607P02950000 | 2024-05-31 3:24PM EDT | 2,950.00 | 2.65 | 0.20 | 3.00 | -0.75 | -22.06% | 15 | 24 | 27.47% |
| CMG240607P02955000 | 2024-05-31 10:21AM EDT | 2,955.00 | 3.20 | 0.85 | 2.70 | -3.65 | -53.28% | 3 | 6 | 26.25% |
| CMG240607P02960000 | 2024-05-31 1:26PM EDT | 2,960.00 | 2.50 | 0.10 | 2.90 | -1.80 | -41.86% | 16 | 25 | 26.03% |
| CMG240607P02965000 | 2024-05-31 9:32AM EDT | 2,965.00 | 2.53 | 0.90 | 3.00 | -1.75 | -40.89% | 1 | 56 | 25.60% |
| CMG240607P02970000 | 2024-05-31 1:26PM EDT | 2,970.00 | 4.80 | 0.05 | 3.40 | +0.60 | +14.29% | 2 | 22 | 25.69% |
| CMG240607P02975000 | 2024-05-31 3:55PM EDT | 2,975.00 | 2.95 | 1.50 | 3.60 | -3.05 | -50.83% | 9 | 14 | 25.39% |
| CMG240607P02980000 | 2024-05-31 3:43PM EDT | 2,980.00 | 4.80 | 1.65 | 4.40 | -1.70 | -26.15% | 9 | 20 | 26.00% |
| CMG240607P02985000 | 2024-05-30 3:44PM EDT | 2,985.00 | 5.83 | 1.35 | 4.10 | 0.00 | - | 2 | 2 | 24.88% |
| CMG240607P02990000 | 2024-05-31 10:35AM EDT | 2,990.00 | 10.00 | 0.25 | 4.40 | +4.50 | +81.82% | 1 | 26 | 24.65% |
| CMG240607P02995000 | 2024-05-31 1:50PM EDT | 2,995.00 | 6.75 | 0.65 | 4.70 | -0.15 | -2.17% | 4 | 15 | 24.39% |
| CMG240607P03000000 | 2024-05-31 3:44PM EDT | 3,000.00 | 6.10 | 0.80 | 5.40 | -1.40 | -18.67% | 47 | 42 | 24.62% |
| CMG240607P03005000 | 2024-05-31 10:13AM EDT | 3,005.00 | 6.60 | 2.15 | 6.70 | -1.45 | -18.01% | 6 | 4 | 25.47% |
| CMG240607P03010000 | 2024-05-31 9:31AM EDT | 3,010.00 | 5.00 | 2.20 | 6.30 | -4.30 | -46.24% | 2 | 17 | 24.27% |
| CMG240607P03015000 | 2024-05-31 10:14AM EDT | 3,015.00 | 9.50 | 2.40 | 6.80 | -3.00 | -24.00% | 11 | 12 | 24.10% |
| CMG240607P03020000 | 2024-05-31 3:56PM EDT | 3,020.00 | 6.32 | 4.20 | 7.50 | -7.13 | -53.01% | 31 | 30 | 24.09% |
| CMG240607P03025000 | 2024-05-31 12:15PM EDT | 3,025.00 | 11.40 | 1.80 | 8.00 | -4.26 | -27.20% | 28 | 33 | 23.83% |
| CMG240607P03030000 | 2024-05-31 3:56PM EDT | 3,030.00 | 8.00 | 3.60 | 8.60 | -5.50 | -40.74% | 13 | 14 | 23.64% |
| CMG240607P03035000 | 2024-05-30 2:10PM EDT | 3,035.00 | 14.20 | 5.00 | 9.30 | 0.00 | - | 8 | 37 | 23.49% |
| CMG240607P03040000 | 2024-05-31 3:54PM EDT | 3,040.00 | 9.10 | 5.90 | 10.20 | -8.40 | -48.00% | 11 | 13 | 23.47% |
| CMG240607P03045000 | 2024-05-31 2:09PM EDT | 3,045.00 | 17.46 | 5.40 | 11.60 | +2.16 | +14.12% | 3 | 39 | 23.82% |
| CMG240607P03050000 | 2024-05-31 3:57PM EDT | 3,050.00 | 10.90 | 6.40 | 12.60 | -6.10 | -35.88% | 16 | 44 | 23.76% |
| CMG240607P03055000 | 2024-05-31 12:42PM EDT | 3,055.00 | 27.15 | 8.40 | 13.80 | +8.75 | +47.55% | 2 | 11 | 23.80% |
| CMG240607P03060000 | 2024-05-31 3:59PM EDT | 3,060.00 | 10.80 | 9.10 | 14.30 | -9.70 | -47.32% | 14 | 36 | 23.26% |
| CMG240607P03065000 | 2024-05-31 12:59PM EDT | 3,065.00 | 25.50 | 9.00 | 13.00 | -9.97 | -28.11% | 11 | 4 | 21.36% |
| CMG240607P03070000 | 2024-05-31 12:44PM EDT | 3,070.00 | 26.71 | 11.40 | 16.80 | -3.49 | -11.56% | 35 | 34 | 23.16% |
| CMG240607P03075000 | 2024-05-31 12:56PM EDT | 3,075.00 | 35.55 | 12.00 | 18.30 | +6.03 | +20.43% | 51 | 12 | 23.20% |
| CMG240607P03080000 | 2024-05-31 12:44PM EDT | 3,080.00 | 31.24 | 13.30 | 20.00 | -7.66 | -19.69% | 35 | 12 | 23.31% |
| CMG240607P03085000 | 2024-05-31 1:55PM EDT | 3,085.00 | 32.60 | 15.30 | 21.20 | +4.38 | +15.52% | 44 | 25 | 23.03% |
| CMG240607P03090000 | 2024-05-31 3:49PM EDT | 3,090.00 | 28.00 | 16.70 | 22.90 | -6.30 | -18.37% | 6 | 38 | 23.03% |
| CMG240607P03095000 | 2024-05-31 12:44PM EDT | 3,095.00 | 45.94 | 17.90 | 24.80 | +8.44 | +22.51% | 11 | 24 | 23.09% |
| CMG240607P03100000 | 2024-05-31 3:59PM EDT | 3,100.00 | 25.00 | 20.30 | 26.90 | -9.60 | -27.75% | 47 | 67 | 23.21% |
| CMG240607P03105000 | 2024-05-31 2:52PM EDT | 3,105.00 | 33.78 | 21.90 | 28.20 | +13.61 | +67.48% | 27 | 79 | 22.79% |
| CMG240607P03110000 | 2024-05-31 3:31PM EDT | 3,110.00 | 43.02 | 24.00 | 30.70 | -18.33 | -29.88% | 5 | 81 | 23.04% |
| CMG240607P03115000 | 2024-05-31 3:59PM EDT | 3,115.00 | 27.50 | 26.30 | 34.00 | +4.53 | +19.72% | 5 | 2 | 23.68% |
| CMG240607P03120000 | 2024-05-31 3:59PM EDT | 3,120.00 | 33.28 | 28.30 | 36.00 | -36.42 | -52.25% | 7 | 23 | 23.51% |
| CMG240607P03125000 | 2024-05-31 3:56PM EDT | 3,125.00 | 39.36 | 30.10 | 39.00 | -21.14 | -34.94% | 3 | 3 | 23.86% |
| CMG240607P03130000 | 2024-05-31 3:47PM EDT | 3,130.00 | 40.00 | 32.10 | 41.00 | -22.37 | -35.87% | 5 | 7 | 23.58% |
| CMG240607P03135000 | 2024-05-29 9:47AM EDT | 3,135.00 | 38.43 | 33.00 | 46.70 | 0.00 | - | 1 | 4 | 25.37% |
| CMG240607P03140000 | 2024-05-30 3:39PM EDT | 3,140.00 | 58.82 | 35.40 | 49.70 | 0.00 | - | 2 | 26 | 25.56% |
| CMG240607P03145000 | 2024-05-31 3:59PM EDT | 3,145.00 | 49.54 | 37.40 | 54.00 | -18.20 | -26.87% | 2 | 7 | 26.45% |
| CMG240607P03150000 | 2024-05-31 3:59PM EDT | 3,150.00 | 53.36 | 47.00 | 54.00 | -12.59 | -19.09% | 15 | 38 | 24.78% |
| CMG240607P03155000 | 2024-05-30 10:03AM EDT | 3,155.00 | 90.36 | 45.30 | 59.40 | 0.00 | - | 1 | 8 | 26.23% |
| CMG240607P03160000 | 2024-05-30 3:43PM EDT | 3,160.00 | 73.56 | 48.90 | 64.00 | 0.00 | - | 2 | 10 | 27.17% |
| CMG240607P03165000 | 2024-05-30 11:39AM EDT | 3,165.00 | 89.63 | 52.70 | 66.30 | 0.00 | - | 5 | 7 | 26.70% |
| CMG240607P03170000 | 2024-05-31 2:38PM EDT | 3,170.00 | 90.00 | 55.70 | 70.20 | -1.63 | -1.78% | 1 | 4 | 27.14% |
| CMG240607P03175000 | 2024-05-29 10:18AM EDT | 3,175.00 | 78.85 | 59.30 | 74.10 | 0.00 | - | 5 | 16 | 27.55% |
| CMG240607P03180000 | 2024-05-31 1:31PM EDT | 3,180.00 | 99.53 | 62.20 | 77.50 | +9.81 | +10.93% | 2 | 18 | 27.61% |
| CMG240607P03185000 | 2024-05-30 9:49AM EDT | 3,185.00 | 99.10 | 69.30 | 80.60 | -12.50 | -11.20% | 1 | 6 | 27.42% |
| CMG240607P03190000 | 2024-05-29 1:35PM EDT | 3,190.00 | 114.00 | 74.50 | 84.50 | 0.00 | - | 1 | 0 | 27.71% |
| CMG240607P03195000 | 2024-05-31 10:21AM EDT | 3,195.00 | 108.00 | 74.40 | 92.00 | +46.90 | +76.76% | 1 | 1 | 30.31% |
| CMG240607P03200000 | 2024-05-30 12:30PM EDT | 3,200.00 | 134.70 | 82.20 | 92.20 | +13.27 | +10.93% | 5 | 14 | 28.10% |
| CMG240607P03210000 | 2024-05-24 2:21PM EDT | 3,210.00 | 73.75 | 90.40 | 100.40 | 0.00 | - | 2 | 21 | 28.69% |
| CMG240607P03215000 | 2024-05-30 3:27PM EDT | 3,215.00 | 121.00 | 94.50 | 104.50 | 0.00 | - | 6 | 32 | 28.94% |
| CMG240607P03220000 | 2024-05-22 11:27AM EDT | 3,220.00 | 82.00 | 95.00 | 112.50 | 0.00 | - | 1 | 7 | 31.94% |
| CMG240607P03225000 | 2024-05-30 9:59AM EDT | 3,225.00 | 153.68 | 100.10 | 116.10 | 0.00 | - | 1 | 0 | 31.83% |
| CMG240607P03230000 | 2024-05-30 9:59AM EDT | 3,230.00 | 158.77 | 105.90 | 121.90 | 0.00 | - | 1 | 6 | 33.27% |
| CMG240607P03235000 | 2024-05-10 10:00AM EDT | 3,235.00 | 48.45 | 110.80 | 126.20 | 0.00 | - | - | 5 | 33.61% |
| CMG240607P03240000 | 2024-05-10 10:59AM EDT | 3,240.00 | 55.00 | 115.00 | 131.00 | 0.00 | - | - | 1 | 34.31% |
| CMG240607P03250000 | 2024-05-10 10:18AM EDT | 3,250.00 | 56.80 | 125.00 | 141.00 | 0.00 | - | 1 | 1 | 35.96% |
| CMG240607P03255000 | 2024-05-28 9:33AM EDT | 3,255.00 | 108.00 | 129.50 | 145.50 | 0.00 | - | 1 | 1 | 36.40% |
| CMG240607P03260000 | 2024-05-03 3:55PM EDT | 3,260.00 | 128.00 | 134.40 | 150.40 | 0.00 | - | 1 | 1 | 37.12% |
| CMG240607P03650000 | 2024-05-07 9:31AM EDT | 3,650.00 | 447.60 | 521.00 | 540.00 | 0.00 | - | - | 0 | 73.86% |
| CMG240607P04060000 | 2024-05-07 9:31AM EDT | 4,060.00 | 857.50 | 931.00 | 950.00 | 0.00 | - | - | 0 | 110.71% |
