La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 423,70 +38,20 (+1,60 %) Bitcoin EUR
61 518,55 +1 486,81 (+2,48 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C02020000 | 2024-05-13 10:10AM EDT | 2,020.00 | 1,185.87 | 1,117.00 | 1,134.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240524C02060000 | 2024-04-24 2:22PM EDT | 2,060.00 | 892.53 | 1,145.80 | 1,164.00 | 0.00 | - | - | 1 | 127.10% |
| CMG240524C02130000 | 2024-04-24 3:53PM EDT | 2,130.00 | 821.03 | 1,075.20 | 1,094.00 | 0.00 | - | - | 1 | 115.14% |
| CMG240524C02170000 | 2024-05-13 10:10AM EDT | 2,170.00 | 1,036.11 | 970.00 | 984.20 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240524C02200000 | 2024-04-23 3:51PM EDT | 2,200.00 | 730.07 | 1,005.90 | 1,024.00 | 0.00 | - | 13 | 10 | 110.50% |
| CMG240524C02260000 | 2024-05-16 1:35PM EDT | 2,260.00 | 907.70 | 945.90 | 964.00 | 0.00 | - | 5 | 10 | 103.44% |
| CMG240524C02280000 | 2024-05-14 9:32AM EDT | 2,280.00 | 906.00 | 924.10 | 944.00 | 0.00 | - | 1 | 2 | 90.77% |
| CMG240524C02320000 | 2024-04-23 9:59AM EDT | 2,320.00 | 604.38 | 884.30 | 904.00 | 0.00 | - | 1 | 1 | 88.06% |
| CMG240524C02390000 | 2024-04-25 9:33AM EDT | 2,390.00 | 608.00 | 815.60 | 834.00 | 0.00 | - | - | 1 | 87.46% |
| CMG240524C02500000 | 2024-05-14 1:04PM EDT | 2,500.00 | 691.03 | 706.30 | 724.00 | 0.00 | - | 3 | 4 | 77.97% |
| CMG240524C02630000 | 2024-04-30 9:46AM EDT | 2,630.00 | 585.80 | 576.10 | 594.00 | 0.00 | - | - | 1 | 63.46% |
| CMG240524C02700000 | 2024-04-09 11:09AM EDT | 2,700.00 | 266.00 | 528.40 | 544.20 | 0.00 | - | - | 1 | 96.72% |
| CMG240524C02775000 | 2024-04-30 9:46AM EDT | 2,775.00 | 442.40 | 431.50 | 450.00 | 0.00 | - | - | 1 | 51.32% |
| CMG240524C02820000 | 2024-04-25 12:03PM EDT | 2,820.00 | 281.80 | 386.10 | 406.00 | 0.00 | - | 2 | 2 | 66.26% |
| CMG240524C02825000 | 2024-05-17 3:59PM EDT | 2,825.00 | 391.00 | 380.80 | 400.00 | +113.70 | +41.00% | 1 | 2 | 64.20% |
| CMG240524C02830000 | 2024-05-01 10:12AM EDT | 2,830.00 | 304.70 | 376.10 | 396.00 | 0.00 | - | - | 1 | 64.90% |
| CMG240524C02850000 | 2024-05-14 1:04PM EDT | 2,850.00 | 342.94 | 356.70 | 376.00 | 0.00 | - | 6 | 7 | 62.17% |
| CMG240524C02855000 | 2024-04-26 3:39PM EDT | 2,855.00 | 351.21 | 350.60 | 370.00 | 0.00 | - | 1 | 1 | 60.16% |
| CMG240524C02870000 | 2024-05-14 3:48PM EDT | 2,870.00 | 322.94 | 336.80 | 356.00 | 0.00 | - | 1 | 2 | 59.44% |
| CMG240524C02875000 | 2024-04-25 11:35AM EDT | 2,875.00 | 195.00 | 332.30 | 350.00 | 0.00 | - | - | 1 | 57.47% |
| CMG240524C02890000 | 2024-04-26 11:31AM EDT | 2,890.00 | 298.00 | 316.50 | 336.00 | 0.00 | - | 1 | 1 | 56.70% |
| CMG240524C02900000 | 2024-05-07 12:12PM EDT | 2,900.00 | 302.81 | 306.70 | 326.00 | 0.00 | - | 1 | 2 | 55.33% |
| CMG240524C02910000 | 2024-05-10 3:36PM EDT | 2,910.00 | 338.90 | 297.40 | 316.00 | 0.00 | - | 2 | 6 | 53.95% |
| CMG240524C02920000 | 2024-04-30 3:52PM EDT | 2,920.00 | 260.00 | 288.30 | 306.00 | 0.00 | - | 1 | 1 | 52.58% |
| CMG240524C02930000 | 2024-05-10 3:36PM EDT | 2,930.00 | 318.95 | 277.90 | 296.00 | 0.00 | - | 2 | 3 | 51.20% |
| CMG240524C02940000 | 2024-05-10 3:19PM EDT | 2,940.00 | 310.03 | 267.80 | 286.00 | 0.00 | - | 1 | 6 | 49.82% |
| CMG240524C02950000 | 2024-05-09 10:19AM EDT | 2,950.00 | 237.53 | 258.20 | 276.00 | 0.00 | - | 1 | 1 | 48.43% |
| CMG240524C02960000 | 2024-05-09 10:19AM EDT | 2,960.00 | 228.68 | 247.80 | 266.00 | 0.00 | - | 1 | 3 | 47.05% |
| CMG240524C02965000 | 2024-04-22 2:40PM EDT | 2,965.00 | 99.50 | 243.30 | 262.00 | 0.00 | - | 1 | 0 | 47.43% |
| CMG240524C02980000 | 2024-05-16 2:12PM EDT | 2,980.00 | 182.61 | 228.30 | 246.00 | 0.00 | - | 2 | 6 | 44.26% |
| CMG240524C02985000 | 2024-04-22 2:44PM EDT | 2,985.00 | 89.40 | 222.30 | 242.00 | 0.00 | - | - | 1 | 44.60% |
| CMG240524C02990000 | 2024-04-26 10:39AM EDT | 2,990.00 | 190.40 | 217.40 | 236.00 | 0.00 | - | 1 | 2 | 42.86% |
| CMG240524C03000000 | 2024-05-17 1:43PM EDT | 3,000.00 | 183.13 | 208.00 | 226.00 | -30.72 | -14.37% | 1 | 4 | 41.45% |
| CMG240524C03010000 | 2024-05-10 3:19PM EDT | 3,010.00 | 240.93 | 199.00 | 215.00 | 0.00 | - | 1 | 0 | 39.02% |
| CMG240524C03015000 | 2024-04-29 12:17PM EDT | 3,015.00 | 214.21 | 195.00 | 210.00 | 0.00 | - | 1 | 1 | 38.32% |
| CMG240524C03020000 | 2024-04-29 12:17PM EDT | 3,020.00 | 208.34 | 189.00 | 205.00 | 0.00 | - | 6 | 6 | 37.62% |
| CMG240524C03030000 | 2024-05-01 10:11AM EDT | 3,030.00 | 134.95 | 180.00 | 196.00 | 0.00 | - | - | 10 | 37.19% |
| CMG240524C03040000 | 2024-05-16 2:12PM EDT | 3,040.00 | 124.36 | 170.00 | 186.00 | 0.00 | - | 8 | 23 | 35.76% |
| CMG240524C03060000 | 2024-04-16 10:31AM EDT | 3,060.00 | 82.50 | 151.00 | 166.00 | 0.00 | - | 3 | 3 | 32.85% |
| CMG240524C03070000 | 2024-05-16 2:12PM EDT | 3,070.00 | 95.90 | 141.00 | 157.00 | 0.00 | - | 4 | 0 | 32.25% |
| CMG240524C03080000 | 2024-05-16 11:00AM EDT | 3,080.00 | 101.30 | 131.00 | 146.00 | 0.00 | - | 1 | 13 | 29.91% |
| CMG240524C03100000 | 2024-05-17 3:20PM EDT | 3,100.00 | 98.13 | 111.00 | 127.00 | +31.13 | +46.46% | 18 | 10 | 27.70% |
| CMG240524C03105000 | 2024-05-15 9:32AM EDT | 3,105.00 | 95.00 | 107.00 | 122.00 | 0.00 | - | 1 | 3 | 26.92% |
| CMG240524C03120000 | 2024-05-17 1:43PM EDT | 3,120.00 | 70.37 | 95.00 | 105.00 | +8.37 | +13.50% | 1 | 25 | 23.04% |
| CMG240524C03125000 | 2024-05-17 2:43PM EDT | 3,125.00 | 65.85 | 91.00 | 100.00 | +6.85 | +11.61% | 1 | 11 | 22.27% |
| CMG240524C03130000 | 2024-05-13 11:17AM EDT | 3,130.00 | 98.65 | 86.00 | 96.00 | 0.00 | - | 5 | 7 | 22.23% |
| CMG240524C03140000 | 2024-05-13 12:04PM EDT | 3,140.00 | 86.84 | 77.00 | 87.00 | 0.00 | - | 1 | 3 | 21.33% |
| CMG240524C03150000 | 2024-05-17 3:55PM EDT | 3,150.00 | 70.00 | 69.00 | 79.00 | +25.62 | +57.73% | 4 | 17 | 20.98% |
| CMG240524C03155000 | 2024-05-17 3:50PM EDT | 3,155.00 | 58.00 | 65.00 | 74.90 | +25.94 | +80.91% | 6 | 18 | 20.68% |
| CMG240524C03160000 | 2024-05-17 3:56PM EDT | 3,160.00 | 65.10 | 61.00 | 71.00 | +26.21 | +67.40% | 5 | 6 | 20.47% |
| CMG240524C03175000 | 2024-05-17 3:20PM EDT | 3,175.00 | 40.80 | 50.00 | 59.90 | +18.80 | +85.45% | 19 | 11 | 19.93% |
| CMG240524C03180000 | 2024-05-17 3:29PM EDT | 3,180.00 | 36.10 | 47.30 | 56.00 | +15.10 | +71.90% | 10 | 17 | 19.54% |
| CMG240524C03185000 | 2024-05-17 3:28PM EDT | 3,185.00 | 35.60 | 43.00 | 52.90 | +5.60 | +18.67% | 9 | 7 | 19.56% |
| CMG240524C03190000 | 2024-05-17 3:55PM EDT | 3,190.00 | 43.00 | 40.00 | 50.00 | +24.50 | +132.43% | 12 | 9 | 19.63% |
| CMG240524C03195000 | 2024-05-17 3:48PM EDT | 3,195.00 | 34.90 | 39.40 | 44.60 | -5.68 | -14.00% | 6 | 4 | 18.29% |
| CMG240524C03200000 | 2024-05-17 3:55PM EDT | 3,200.00 | 41.29 | 37.20 | 41.70 | +26.44 | +178.05% | 43 | 26 | 18.25% |
| CMG240524C03205000 | 2024-05-17 3:57PM EDT | 3,205.00 | 35.50 | 34.20 | 39.10 | +0.80 | +2.31% | 21 | 6 | 18.32% |
| CMG240524C03210000 | 2024-05-16 3:00PM EDT | 3,210.00 | 13.30 | 5.00 | 14.50 | -30.20 | -69.43% | 1 | 2 | 6.70% |
| CMG240524C03215000 | 2024-05-17 3:51PM EDT | 3,215.00 | 27.00 | 28.30 | 35.00 | +11.37 | +72.74% | 8 | 8 | 18.85% |
| CMG240524C03220000 | 2024-05-17 3:57PM EDT | 3,220.00 | 26.20 | 23.30 | 32.60 | +7.23 | +38.11% | 16 | 15 | 18.84% |
| CMG240524C03225000 | 2024-05-17 3:51PM EDT | 3,225.00 | 28.29 | 21.10 | 29.70 | -5.39 | -16.00% | 11 | 3 | 18.50% |
| CMG240524C03235000 | 2024-05-17 3:15PM EDT | 3,235.00 | 13.20 | 17.20 | 25.70 | -10.10 | -43.35% | 3 | 13 | 18.61% |
| CMG240524C03240000 | 2024-05-17 3:59PM EDT | 3,240.00 | 19.00 | 15.80 | 24.00 | +7.25 | +61.70% | 2 | 20 | 18.74% |
| CMG240524C03245000 | 2024-05-17 3:19PM EDT | 3,245.00 | 11.25 | 13.80 | 22.00 | -7.77 | -40.85% | 4 | 6 | 18.65% |
| CMG240524C03250000 | 2024-05-17 3:59PM EDT | 3,250.00 | 16.55 | 13.00 | 20.50 | +10.85 | +190.35% | 47 | 197 | 18.79% |
| CMG240524C03255000 | 2024-05-17 3:58PM EDT | 3,255.00 | 15.10 | 10.00 | 18.90 | +8.20 | +118.84% | 7 | 152 | 18.81% |
| CMG240524C03260000 | 2024-05-17 3:29PM EDT | 3,260.00 | 11.95 | 9.60 | 17.60 | +5.25 | +78.36% | 6 | 18 | 18.95% |
| CMG240524C03265000 | 2024-05-17 3:55PM EDT | 3,265.00 | 10.60 | 8.80 | 16.40 | +5.10 | +92.73% | 9 | 12 | 19.10% |
| CMG240524C03275000 | 2024-05-14 11:16AM EDT | 3,275.00 | 13.54 | 1.05 | 4.40 | 0.00 | - | 12 | 10 | 12.17% |
| CMG240524C03280000 | 2024-05-17 3:20PM EDT | 3,280.00 | 9.20 | 4.10 | 12.70 | +5.63 | +157.70% | 7 | 40 | 19.19% |
| CMG240524C03290000 | 2024-05-16 1:04PM EDT | 3,290.00 | 3.71 | 0.40 | 5.20 | -1.78 | -32.42% | 2 | 17 | 14.86% |
| CMG240524C03295000 | 2024-05-15 9:39AM EDT | 3,295.00 | 8.58 | 0.55 | 6.90 | 0.00 | - | 1 | 0 | 17.02% |
| CMG240524C03300000 | 2024-05-17 3:57PM EDT | 3,300.00 | 6.10 | 3.60 | 8.30 | +3.65 | +148.98% | 113 | 44 | 18.87% |
| CMG240524C03320000 | 2024-05-17 3:58PM EDT | 3,320.00 | 7.30 | 1.35 | 7.20 | +5.20 | +247.62% | 7 | 18 | 20.55% |
| CMG240524C03330000 | 2024-05-17 11:01AM EDT | 3,330.00 | 1.45 | 1.00 | 2.30 | -0.38 | -20.77% | 2 | 4 | 16.08% |
| CMG240524C03340000 | 2024-05-17 2:53PM EDT | 3,340.00 | 1.75 | 0.35 | 4.10 | -10.95 | -86.22% | 21 | 5 | 19.67% |
| CMG240524C03350000 | 2024-05-17 3:18PM EDT | 3,350.00 | 1.70 | 0.30 | 3.70 | +0.60 | +54.55% | 43 | 36 | 20.25% |
| CMG240524C03360000 | 2024-05-17 12:09PM EDT | 3,360.00 | 1.20 | 0.30 | 5.20 | -0.75 | -38.46% | 2 | 9 | 23.26% |
| CMG240524C03380000 | 2024-05-02 1:33PM EDT | 3,380.00 | 5.10 | 0.80 | 3.50 | 0.00 | - | - | 1 | 23.14% |
| CMG240524C03400000 | 2024-05-17 3:30PM EDT | 3,400.00 | 0.78 | 0.00 | 2.15 | -0.60 | -43.48% | 12 | 10 | 22.73% |
| CMG240524C03420000 | 2024-05-13 12:22PM EDT | 3,420.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | 4 | 2 | 27.84% |
| CMG240524C03440000 | 2024-05-10 10:06AM EDT | 3,440.00 | 4.20 | 0.00 | 3.70 | 0.00 | - | 2 | 2 | 29.49% |
| CMG240524C03450000 | 2024-05-16 12:52PM EDT | 3,450.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 9 | 25.63% |
| CMG240524C03460000 | 2024-05-17 3:10PM EDT | 3,460.00 | 0.59 | 0.00 | 3.60 | -3.51 | -85.61% | 15 | 1 | 31.24% |
| CMG240524C03480000 | 2024-05-10 3:01PM EDT | 3,480.00 | 2.07 | 0.00 | 3.50 | 0.00 | - | - | 9 | 32.95% |
| CMG240524C03500000 | 2024-05-13 11:17AM EDT | 3,500.00 | 0.65 | 0.00 | 0.80 | -0.55 | -45.83% | 34 | 25 | 27.09% |
| CMG240524C03540000 | 2024-05-10 9:30AM EDT | 3,540.00 | 1.55 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 34.71% |
| CMG240524C03550000 | 2024-05-17 9:42AM EDT | 3,550.00 | 0.05 | 0.00 | 3.20 | -6.15 | -99.19% | 8 | 8 | 38.66% |
| CMG240524C03560000 | 2024-05-10 3:01PM EDT | 3,560.00 | 1.10 | 0.00 | 3.10 | 0.00 | - | 9 | 9 | 39.30% |
| CMG240524C03600000 | 2024-05-17 3:52PM EDT | 3,600.00 | 0.48 | 0.00 | 0.60 | -2.35 | -83.04% | 13 | 1 | 33.25% |
| CMG240524C03660000 | 2024-05-08 2:18PM EDT | 3,660.00 | 0.15 | 0.00 | 2.85 | 0.00 | - | 2 | 2 | 47.00% |
| CMG240524C03700000 | 2024-05-13 9:52AM EDT | 3,700.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | 1 | 16 | 40.10% |
| CMG240524C03820000 | 2024-05-17 10:24AM EDT | 3,820.00 | 0.20 | 0.00 | 0.45 | -0.05 | -20.00% | 11 | 35 | 46.31% |
| CMG240524C03980000 | 2024-05-15 2:24PM EDT | 3,980.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 34 | 48.24% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P01800000 | 2024-05-16 2:09PM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 112.50% |
| CMG240524P01840000 | 2024-05-16 9:41AM EDT | 1,840.00 | 2.64 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 108.59% |
| CMG240524P01860000 | 2024-05-16 10:49AM EDT | 1,860.00 | 0.69 | 0.00 | 4.30 | 0.00 | - | 3 | 8 | 160.91% |
| CMG240524P01880000 | 2024-05-16 11:04AM EDT | 1,880.00 | 0.41 | 0.00 | 4.30 | 0.00 | - | 4 | 0 | 158.06% |
| CMG240524P02100000 | 2024-05-16 2:48PM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 83.59% |
| CMG240524P02120000 | 2024-05-03 2:07PM EDT | 2,120.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 92.87% |
| CMG240524P02250000 | 2024-04-08 9:33AM EDT | 2,250.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| CMG240524P02280000 | 2024-04-23 11:36AM EDT | 2,280.00 | 1.75 | 0.00 | 2.60 | 0.00 | - | - | 1 | 99.17% |
| CMG240524P02300000 | 2024-04-22 12:38PM EDT | 2,300.00 | 4.50 | 0.00 | 2.60 | 0.00 | - | 11 | 16 | 96.90% |
| CMG240524P02320000 | 2024-04-17 12:58PM EDT | 2,320.00 | 6.00 | 0.00 | 2.60 | 0.00 | - | 9 | 12 | 94.65% |
| CMG240524P02400000 | 2024-05-17 11:05AM EDT | 2,400.00 | 0.15 | 0.00 | 0.15 | -0.31 | -67.39% | 24 | 44 | 63.97% |
| CMG240524P02410000 | 2024-05-17 10:46AM EDT | 2,410.00 | 0.08 | 0.00 | 2.60 | -0.17 | -68.00% | 15 | 23 | 84.73% |
| CMG240524P02420000 | 2024-05-17 1:22PM EDT | 2,420.00 | 0.05 | 0.00 | 2.60 | -0.42 | -89.36% | 2 | 13 | 83.64% |
| CMG240524P02430000 | 2024-05-16 3:19PM EDT | 2,430.00 | 0.53 | 0.00 | 4.50 | +0.28 | +112.00% | 2 | 2 | 89.04% |
| CMG240524P02450000 | 2024-04-18 2:31PM EDT | 2,450.00 | 11.00 | 0.00 | 2.60 | 0.00 | - | - | 2 | 80.41% |
| CMG240524P02500000 | 2024-05-16 3:39PM EDT | 2,500.00 | 0.58 | 0.00 | 1.05 | 0.00 | - | 9 | 15 | 67.21% |
| CMG240524P02540000 | 2024-04-22 3:57PM EDT | 2,540.00 | 17.00 | 0.00 | 2.60 | 0.00 | - | - | 0 | 70.87% |
| CMG240524P02550000 | 2024-05-01 2:45PM EDT | 2,550.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | 4 | 36 | 69.82% |
| CMG240524P02560000 | 2024-05-15 10:22AM EDT | 2,560.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 73.88% |
| CMG240524P02570000 | 2024-04-22 12:06PM EDT | 2,570.00 | 22.00 | 0.00 | 2.60 | 0.00 | - | - | 0 | 67.75% |
| CMG240524P02580000 | 2024-05-14 3:50PM EDT | 2,580.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 71.68% |
| CMG240524P02590000 | 2024-05-14 11:53AM EDT | 2,590.00 | 0.46 | 0.00 | 4.30 | 0.00 | - | 16 | 13 | 70.58% |
| CMG240524P02600000 | 2024-05-17 1:00PM EDT | 2,600.00 | 0.83 | 0.00 | 2.60 | +0.53 | +176.67% | 41 | 113 | 64.65% |
| CMG240524P02610000 | 2024-05-15 1:21PM EDT | 2,610.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 6 | 3 | 63.61% |
| CMG240524P02620000 | 2024-04-25 9:40AM EDT | 2,620.00 | 3.91 | 0.00 | 4.40 | 0.00 | - | - | 1 | 67.55% |
| CMG240524P02630000 | 2024-04-26 12:00PM EDT | 2,630.00 | 1.45 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 61.56% |
| CMG240524P02640000 | 2024-05-14 11:44AM EDT | 2,640.00 | 0.58 | 0.00 | 2.60 | 0.00 | - | 18 | 21 | 60.54% |
| CMG240524P02650000 | 2024-05-13 11:18AM EDT | 2,650.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 59.52% |
| CMG240524P02660000 | 2024-04-25 9:53AM EDT | 2,660.00 | 4.92 | 0.00 | 2.60 | 0.00 | - | - | 1 | 58.50% |
| CMG240524P02670000 | 2024-04-25 9:46AM EDT | 2,670.00 | 4.40 | 0.00 | 2.60 | 0.00 | - | 2 | 1 | 57.48% |
| CMG240524P02680000 | 2024-04-26 1:04PM EDT | 2,680.00 | 1.80 | 0.00 | 2.60 | 0.00 | - | 50 | 43 | 56.47% |
| CMG240524P02700000 | 2024-05-17 3:54PM EDT | 2,700.00 | 0.40 | 0.00 | 0.40 | -0.40 | -50.00% | 2 | 33 | 46.90% |
| CMG240524P02720000 | 2024-05-06 9:34AM EDT | 2,720.00 | 1.29 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 56.96% |
| CMG240524P02730000 | 2024-04-23 12:53PM EDT | 2,730.00 | 42.61 | 0.00 | 2.65 | 0.00 | - | - | 1 | 51.58% |
| CMG240524P02740000 | 2024-04-22 2:28PM EDT | 2,740.00 | 47.57 | 0.00 | 2.65 | 0.00 | - | 2 | 2 | 50.56% |
| CMG240524P02750000 | 2024-05-17 9:47AM EDT | 2,750.00 | 1.33 | 0.00 | 1.20 | -54.16 | -97.60% | 29 | 2 | 48.87% |
| CMG240524P02770000 | 2024-05-17 3:57PM EDT | 2,770.00 | 1.25 | 0.00 | 2.60 | +0.30 | +31.58% | 10 | 23 | 52.88% |
| CMG240524P02775000 | 2024-05-17 3:05PM EDT | 2,775.00 | 0.31 | 0.00 | 4.60 | -0.93 | -75.00% | 34 | 1 | 51.27% |
| CMG240524P02780000 | 2024-05-16 3:16PM EDT | 2,780.00 | 1.05 | 0.00 | 2.70 | 0.00 | - | 8 | 6 | 52.12% |
| CMG240524P02790000 | 2024-05-17 1:12PM EDT | 2,790.00 | 0.58 | 0.00 | 2.70 | -9.72 | -94.37% | 20 | 1 | 51.03% |
| CMG240524P02800000 | 2024-05-17 1:21PM EDT | 2,800.00 | 0.60 | 0.00 | 1.70 | -0.06 | -9.09% | 57 | 36 | 46.29% |
| CMG240524P02810000 | 2024-04-25 1:34PM EDT | 2,810.00 | 7.40 | 0.00 | 2.70 | 0.00 | - | - | 1 | 48.86% |
| CMG240524P02830000 | 2024-04-30 1:04PM EDT | 2,830.00 | 3.20 | 0.00 | 2.70 | 0.00 | - | 30 | 16 | 46.69% |
| CMG240524P02840000 | 2024-05-08 12:28PM EDT | 2,840.00 | 1.12 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 45.75% |
| CMG240524P02845000 | 2024-05-17 3:51PM EDT | 2,845.00 | 0.52 | 0.00 | 2.45 | -102.78 | -99.50% | 5 | 4 | 44.30% |
| CMG240524P02850000 | 2024-05-17 3:45PM EDT | 2,850.00 | 0.60 | 0.00 | 2.75 | -0.85 | -58.62% | 14 | 12 | 44.67% |
| CMG240524P02860000 | 2024-04-08 12:32PM EDT | 2,860.00 | 95.50 | 0.15 | 3.00 | 0.00 | - | 1 | 1 | 44.28% |
| CMG240524P02870000 | 2024-05-02 3:38PM EDT | 2,870.00 | 4.60 | 0.00 | 2.80 | 0.00 | - | - | 5 | 42.63% |
| CMG240524P02880000 | 2024-05-03 2:40PM EDT | 2,880.00 | 3.40 | 0.00 | 2.80 | 0.00 | - | 12 | 5 | 41.55% |
| CMG240524P02885000 | 2024-04-26 1:15PM EDT | 2,885.00 | 6.10 | 0.00 | 2.80 | 0.00 | - | 2 | 3 | 41.00% |
| CMG240524P02890000 | 2024-05-17 9:48AM EDT | 2,890.00 | 0.83 | 0.00 | 2.80 | -0.67 | -44.67% | 3 | 4 | 40.45% |
| CMG240524P02895000 | 2024-04-26 10:14AM EDT | 2,895.00 | 8.19 | 0.00 | 2.00 | 0.00 | - | 2 | 0 | 37.59% |
| CMG240524P02900000 | 2024-05-17 12:30PM EDT | 2,900.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | 18 | 8 | 32.13% |
| CMG240524P02910000 | 2024-05-17 12:34PM EDT | 2,910.00 | 0.94 | 0.00 | 2.85 | -6.96 | -88.10% | 1 | 1 | 38.40% |
| CMG240524P02915000 | 2024-04-25 2:44PM EDT | 2,915.00 | 15.10 | 0.50 | 2.90 | 0.00 | - | - | 3 | 37.98% |
| CMG240524P02920000 | 2024-05-13 9:53AM EDT | 2,920.00 | 0.85 | 0.00 | 2.90 | 0.00 | - | 1 | 10 | 37.44% |
| CMG240524P02930000 | 2024-05-06 10:12AM EDT | 2,930.00 | 3.61 | 0.00 | 2.95 | 0.00 | - | 1 | 3 | 36.46% |
| CMG240524P02935000 | 2024-04-25 9:48AM EDT | 2,935.00 | 30.95 | 0.00 | 2.95 | 0.00 | - | - | 2 | 35.91% |
| CMG240524P02940000 | 2024-05-03 10:14AM EDT | 2,940.00 | 6.38 | 0.00 | 3.00 | 0.00 | - | 5 | 12 | 35.47% |
| CMG240524P02945000 | 2024-04-25 11:53AM EDT | 2,945.00 | 32.59 | 0.00 | 3.00 | 0.00 | - | - | 11 | 34.92% |
| CMG240524P02950000 | 2024-05-10 9:39AM EDT | 2,950.00 | 1.50 | 0.00 | 3.00 | 0.00 | - | 6 | 8 | 34.37% |
| CMG240524P02955000 | 2024-04-26 10:17AM EDT | 2,955.00 | 14.84 | 0.00 | 3.10 | 0.00 | - | 2 | 1 | 34.04% |
| CMG240524P02960000 | 2024-05-17 1:38PM EDT | 2,960.00 | 1.23 | 0.00 | 1.75 | -5.27 | -81.08% | 152 | 1 | 30.08% |
| CMG240524P02965000 | 2024-05-17 3:58PM EDT | 2,965.00 | 0.80 | 0.00 | 3.10 | -1.39 | -63.47% | 42 | 13 | 32.93% |
| CMG240524P02970000 | 2024-05-17 3:57PM EDT | 2,970.00 | 1.25 | 0.00 | 1.90 | -1.42 | -53.18% | 95 | 44 | 29.48% |
| CMG240524P02975000 | 2024-05-17 2:32PM EDT | 2,975.00 | 0.90 | 0.00 | 3.20 | -0.87 | -49.15% | 10 | 4 | 32.02% |
| CMG240524P02980000 | 2024-05-13 9:36AM EDT | 2,980.00 | 3.20 | 0.40 | 3.20 | 0.00 | - | 1 | 2 | 31.46% |
| CMG240524P02985000 | 2024-05-17 3:59PM EDT | 2,985.00 | 1.90 | 0.00 | 3.40 | -0.79 | -29.37% | 37 | 22 | 31.29% |
| CMG240524P02990000 | 2024-05-16 3:19PM EDT | 2,990.00 | 2.07 | 0.05 | 3.30 | +0.48 | +30.19% | 2 | 14 | 30.53% |
| CMG240524P02995000 | 2024-05-17 12:20PM EDT | 2,995.00 | 1.58 | 0.00 | 3.30 | -8.94 | -84.98% | 3 | 10 | 29.97% |
| CMG240524P03000000 | 2024-05-17 3:56PM EDT | 3,000.00 | 0.95 | 0.55 | 2.30 | -1.05 | -52.50% | 105 | 86 | 27.32% |
| CMG240524P03005000 | 2024-05-17 3:20PM EDT | 3,005.00 | 1.18 | 0.00 | 3.40 | -2.22 | -65.29% | 29 | 26 | 29.02% |
| CMG240524P03010000 | 2024-05-15 2:48PM EDT | 3,010.00 | 2.67 | 0.05 | 3.40 | 0.00 | - | 1 | 1 | 28.45% |
| CMG240524P03015000 | 2024-05-17 3:47PM EDT | 3,015.00 | 1.25 | 0.00 | 3.50 | -10.41 | -89.28% | 1 | 2 | 28.06% |
| CMG240524P03020000 | 2024-05-17 1:04PM EDT | 3,020.00 | 2.04 | 0.00 | 3.50 | -0.26 | -11.30% | 12 | 15 | 27.48% |
| CMG240524P03025000 | 2024-05-08 3:05PM EDT | 3,025.00 | 6.00 | 0.00 | 3.60 | 0.00 | - | - | 4 | 27.08% |
| CMG240524P03030000 | 2024-05-17 2:00PM EDT | 3,030.00 | 1.85 | 0.10 | 3.60 | -0.72 | -28.02% | 1 | 7 | 26.50% |
| CMG240524P03035000 | 2024-05-07 11:46AM EDT | 3,035.00 | 7.95 | 0.00 | 3.70 | 0.00 | - | - | 1 | 26.08% |
| CMG240524P03040000 | 2024-05-17 3:22PM EDT | 3,040.00 | 1.60 | 0.00 | 3.80 | -2.12 | -56.99% | 1 | 15 | 25.65% |
| CMG240524P03045000 | 2024-05-10 3:49PM EDT | 3,045.00 | 2.90 | 0.65 | 3.80 | 0.00 | - | - | 1 | 25.06% |
| CMG240524P03050000 | 2024-05-17 3:22PM EDT | 3,050.00 | 1.85 | 0.70 | 3.90 | -1.83 | -49.73% | 10 | 13 | 24.63% |
| CMG240524P03055000 | 2024-05-17 11:59AM EDT | 3,055.00 | 2.99 | 0.05 | 4.20 | -1.71 | -36.38% | 2 | 5 | 24.47% |
| CMG240524P03060000 | 2024-05-17 11:02AM EDT | 3,060.00 | 3.84 | 0.05 | 4.30 | -0.81 | -17.42% | 1 | 10 | 24.01% |
| CMG240524P03065000 | 2024-05-17 11:59AM EDT | 3,065.00 | 3.57 | 1.20 | 2.30 | -2.08 | -36.81% | 1 | 6 | 20.24% |
| CMG240524P03070000 | 2024-05-17 3:58PM EDT | 3,070.00 | 1.82 | 1.25 | 6.10 | -3.78 | -67.50% | 8 | 13 | 25.02% |
| CMG240524P03075000 | 2024-05-17 3:58PM EDT | 3,075.00 | 1.98 | 1.45 | 4.70 | -3.22 | -61.92% | 5 | 46 | 22.69% |
| CMG240524P03080000 | 2024-05-17 3:42PM EDT | 3,080.00 | 2.26 | 1.15 | 4.80 | -5.34 | -70.26% | 32 | 44 | 22.20% |
| CMG240524P03085000 | 2024-05-17 3:50PM EDT | 3,085.00 | 2.50 | 0.30 | 6.50 | -5.80 | -69.88% | 15 | 11 | 23.50% |
| CMG240524P03090000 | 2024-05-17 3:53PM EDT | 3,090.00 | 2.75 | 0.45 | 6.70 | -6.31 | -69.65% | 36 | 12 | 23.04% |
| CMG240524P03095000 | 2024-05-17 3:53PM EDT | 3,095.00 | 3.05 | 1.90 | 6.90 | -7.05 | -69.80% | 13 | 29 | 22.57% |
| CMG240524P03100000 | 2024-05-17 3:59PM EDT | 3,100.00 | 2.65 | 2.65 | 7.10 | -9.95 | -78.97% | 54 | 77 | 22.09% |
| CMG240524P03105000 | 2024-05-17 3:39PM EDT | 3,105.00 | 3.83 | 1.05 | 7.40 | -8.17 | -68.08% | 22 | 11 | 21.69% |
| CMG240524P03110000 | 2024-05-17 3:08PM EDT | 3,110.00 | 5.80 | 2.55 | 4.20 | -9.50 | -62.09% | 12 | 21 | 17.70% |
| CMG240524P03115000 | 2024-05-17 3:49PM EDT | 3,115.00 | 4.10 | 2.80 | 4.40 | -8.20 | -66.67% | 13 | 18 | 17.29% |
| CMG240524P03120000 | 2024-05-17 3:19PM EDT | 3,120.00 | 6.65 | 3.00 | 5.70 | -8.85 | -57.10% | 13 | 139 | 17.99% |
| CMG240524P03125000 | 2024-05-17 3:39PM EDT | 3,125.00 | 6.00 | 3.20 | 7.80 | -9.60 | -61.54% | 11 | 147 | 19.23% |
| CMG240524P03130000 | 2024-05-17 3:37PM EDT | 3,130.00 | 7.10 | 0.70 | 6.50 | -11.55 | -61.93% | 26 | 36 | 17.37% |
| CMG240524P03135000 | 2024-05-17 3:28PM EDT | 3,135.00 | 8.80 | 2.55 | 9.00 | -13.58 | -60.68% | 16 | 21 | 18.74% |
| CMG240524P03140000 | 2024-05-17 3:51PM EDT | 3,140.00 | 7.50 | 3.30 | 9.70 | -16.50 | -68.75% | 27 | 19 | 18.52% |
| CMG240524P03145000 | 2024-05-17 3:47PM EDT | 3,145.00 | 9.00 | 3.80 | 11.80 | -17.35 | -65.84% | 19 | 36 | 19.27% |
| CMG240524P03150000 | 2024-05-17 3:54PM EDT | 3,150.00 | 8.00 | 5.50 | 11.30 | -17.22 | -68.28% | 25 | 42 | 18.10% |
| CMG240524P03155000 | 2024-05-17 3:37PM EDT | 3,155.00 | 11.66 | 6.60 | 9.90 | -16.99 | -59.30% | 97 | 10 | 16.30% |
| CMG240524P03160000 | 2024-05-17 3:59PM EDT | 3,160.00 | 9.50 | 6.60 | 13.50 | -24.65 | -72.18% | 56 | 17 | 17.90% |
| CMG240524P03165000 | 2024-05-17 1:55PM EDT | 3,165.00 | 12.88 | 10.50 | 12.60 | -20.90 | -61.87% | 17 | 9 | 16.45% |
| CMG240524P03170000 | 2024-05-17 3:47PM EDT | 3,170.00 | 15.50 | 10.60 | 13.60 | -17.30 | -52.74% | 13 | 9 | 16.19% |
| CMG240524P03175000 | 2024-05-17 3:43PM EDT | 3,175.00 | 18.85 | 9.10 | 18.60 | -19.59 | -50.96% | 18 | 9 | 18.27% |
| CMG240524P03180000 | 2024-05-17 3:51PM EDT | 3,180.00 | 14.57 | 11.20 | 17.10 | -28.03 | -65.80% | 11 | 13 | 16.41% |
| CMG240524P03185000 | 2024-05-17 3:11PM EDT | 3,185.00 | 17.80 | 12.70 | 19.40 | -18.50 | -50.96% | 4 | 11 | 16.73% |
| CMG240524P03190000 | 2024-05-17 3:59PM EDT | 3,190.00 | 17.87 | 14.00 | 20.80 | -30.02 | -62.69% | 19 | 10 | 16.46% |
| CMG240524P03195000 | 2024-05-17 3:21PM EDT | 3,195.00 | 30.27 | 17.70 | 23.00 | -19.73 | -39.46% | 8 | 4 | 16.57% |
| CMG240524P03200000 | 2024-05-17 3:07PM EDT | 3,200.00 | 22.50 | 20.90 | 24.20 | -31.50 | -58.33% | 11 | 13 | 16.08% |
| CMG240524P03205000 | 2024-05-13 2:20PM EDT | 3,205.00 | 42.50 | 21.60 | 27.10 | 0.00 | - | 3 | 3 | 16.43% |
| CMG240524P03210000 | 2024-05-17 3:59PM EDT | 3,210.00 | 27.05 | 22.00 | 30.70 | -35.61 | -56.83% | 3 | 6 | 17.08% |
| CMG240524P03215000 | 2024-05-15 3:53PM EDT | 3,215.00 | 58.45 | 25.00 | 34.00 | 0.00 | - | 1 | 5 | 17.50% |
| CMG240524P03220000 | 2024-05-17 3:17PM EDT | 3,220.00 | 47.00 | 28.90 | 37.00 | -30.00 | -38.96% | 3 | 4 | 17.69% |
| CMG240524P03225000 | 2024-05-13 1:43PM EDT | 3,225.00 | 52.30 | 30.00 | 40.00 | 0.00 | - | 3 | 2 | 17.83% |
| CMG240524P03230000 | 2024-05-13 12:05PM EDT | 3,230.00 | 50.30 | 82.90 | 99.00 | 0.00 | - | 3 | 3 | 47.56% |
| CMG240524P03240000 | 2024-05-13 9:32AM EDT | 3,240.00 | 46.00 | 39.00 | 49.00 | 0.00 | - | 2 | 5 | 17.89% |
| CMG240524P03245000 | 2024-05-10 12:02PM EDT | 3,245.00 | 45.62 | 42.00 | 52.00 | 0.00 | - | - | 1 | 17.78% |
| CMG240524P03250000 | 2024-05-17 12:45PM EDT | 3,250.00 | 90.00 | 45.00 | 54.90 | -3.92 | -4.17% | 1 | 4 | 17.55% |
| CMG240524P03260000 | 2024-05-10 3:59PM EDT | 3,260.00 | 51.00 | 53.00 | 63.00 | 0.00 | - | - | 2 | 18.25% |
| CMG240524P03280000 | 2024-05-14 12:45PM EDT | 3,280.00 | 101.00 | 69.00 | 79.00 | 0.00 | - | 1 | 1 | 19.01% |
| CMG240524P03300000 | 2024-05-13 11:56AM EDT | 3,300.00 | 104.60 | 149.50 | 164.00 | 0.00 | - | 2 | 2 | 56.16% |
| CMG240524P03320000 | 2024-05-17 3:58PM EDT | 3,320.00 | 110.00 | 102.00 | 114.00 | -27.17 | -19.81% | 1 | 0 | 20.77% |
| CMG240524P03590000 | 2024-05-13 9:30AM EDT | 3,590.00 | 344.00 | 438.00 | 453.00 | 0.00 | - | 10 | - | 101.92% |
