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
62 376,79 +353,96 (+0,57 %)
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’achat
7 juin 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.02 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 1,900.00 | 2.45 | 0.00 | - | - | 1 |
| 1,125.08 | 0.00 | - | - | 1 | 2,020.00 | - | - | - | - | - |
| 1,015.49 | 0.00 | - | 1 | 1 | 2,060.00 | - | - | - | - | - |
| - | - | - | - | - | 2,100.00 | 0.05 | 0.00 | - | 14 | 14 |
| 951.61 | 0.00 | - | 1 | 2 | 2,130.00 | - | - | - | - | - |
| 963.46 | 0.00 | - | - | 2 | 2,140.00 | 0.05 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,150.00 | 0.05 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 2,160.00 | 0.05 | -0.01 | -16.67% | 10 | 12 |
| - | - | - | - | - | 2,170.00 | 0.05 | 0.00 | - | 20 | 2 |
| 955.65 | 0.00 | - | - | 1 | 2,190.00 | - | - | - | - | - |
| - | - | - | - | - | 2,200.00 | 0.05 | 0.00 | - | 8 | 10 |
| 844.36 | 0.00 | - | - | 2 | 2,240.00 | - | - | - | - | - |
| - | - | - | - | - | 2,310.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,330.00 | 0.05 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 2,360.00 | 0.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,380.00 | 0.21 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,460.00 | 0.22 | +0.17 | +340.00% | 1 | 1 |
| - | - | - | - | - | 2,500.00 | 0.10 | -0.05 | -33.33% | 4 | 11 |
| - | - | - | - | - | 2,530.00 | 0.61 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,550.00 | 1.27 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,580.00 | 0.72 | 0.00 | - | 15 | 16 |
| - | - | - | - | - | 2,590.00 | 0.55 | 0.00 | - | 22 | 30 |
| 500.40 | 0.00 | - | 2 | 3 | 2,600.00 | 1.40 | +0.90 | +180.00% | 11 | 56 |
| - | - | - | - | - | 2,610.00 | 1.47 | +0.69 | +88.46% | 10 | 2 |
| - | - | - | - | - | 2,620.00 | 0.55 | 0.00 | - | 40 | 23 |
| - | - | - | - | - | 2,630.00 | 0.45 | 0.00 | - | - | 1 |
| 459.40 | 0.00 | - | - | 1 | 2,640.00 | - | - | - | - | - |
| - | - | - | - | - | 2,650.00 | 1.12 | 0.00 | - | 38 | 49 |
| 485.52 | 0.00 | - | 22 | 22 | 2,660.00 | - | - | - | - | - |
| - | - | - | - | - | 2,680.00 | 1.50 | 0.00 | - | - | 1 |
| 477.00 | 0.00 | - | 1 | 1 | 2,700.00 | 0.90 | 0.00 | - | 11 | 12 |
| - | - | - | - | - | 2,730.00 | 0.90 | 0.00 | - | 2 | 1 |
| 494.10 | 0.00 | - | - | 1 | 2,740.00 | - | - | - | - | - |
| - | - | - | - | - | 2,750.00 | 0.93 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,760.00 | 1.11 | 0.00 | - | 4 | 2 |
| 327.80 | 0.00 | - | 1 | 1 | 2,770.00 | 1.27 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,790.00 | 1.62 | 0.00 | - | 1 | 1 |
| 301.05 | 0.00 | - | 1 | 1 | 2,800.00 | 0.67 | 0.00 | - | 8 | 13 |
| - | - | - | - | - | 2,820.00 | 3.00 | 0.00 | - | 1 | 2 |
| 239.72 | 0.00 | - | 1 | 1 | 2,830.00 | - | - | - | - | - |
| - | - | - | - | - | 2,840.00 | 1.88 | 0.00 | - | 2 | 19 |
| 315.37 | 0.00 | - | 40 | 41 | 2,850.00 | 1.13 | -0.40 | -26.14% | 1 | 34 |
| - | - | - | - | - | 2,855.00 | 1.89 | 0.00 | - | - | 1 |
| 195.70 | 0.00 | - | 1 | 1 | 2,870.00 | 7.28 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,880.00 | 1.94 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 2,890.00 | 0.93 | -1.82 | -66.18% | 2 | 7 |
| - | - | - | - | - | 2,895.00 | 2.59 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,900.00 | 1.40 | -0.70 | -33.33% | 40 | 76 |
| - | - | - | - | - | 2,905.00 | 1.54 | -1.86 | -54.71% | 2 | 4 |
| - | - | - | - | - | 2,910.00 | 3.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,915.00 | 2.20 | -9.40 | -81.03% | 4 | 6 |
| - | - | - | - | - | 2,920.00 | 2.10 | -1.81 | -46.29% | 2 | 12 |
| - | - | - | - | - | 2,925.00 | 1.99 | -2.20 | -52.51% | 2 | 12 |
| - | - | - | - | - | 2,930.00 | 1.85 | -1.35 | -42.19% | 9 | 12 |
| - | - | - | - | - | 2,935.00 | 2.50 | -2.20 | -46.81% | 2 | 0 |
| - | - | - | - | - | 2,940.00 | 2.00 | -1.80 | -47.37% | 4 | 11 |
| - | - | - | - | - | 2,945.00 | 1.80 | -4.50 | -71.43% | 1 | 5 |
| 154.57 | 0.00 | - | - | 1 | 2,950.00 | 2.65 | -0.75 | -22.06% | 15 | 24 |
| - | - | - | - | - | 2,955.00 | 3.20 | -3.65 | -53.28% | 3 | 6 |
| - | - | - | - | - | 2,960.00 | 2.50 | -1.80 | -41.86% | 16 | 25 |
| - | - | - | - | - | 2,965.00 | 2.53 | -1.75 | -40.89% | 1 | 56 |
| - | - | - | - | - | 2,970.00 | 4.80 | +0.60 | +14.29% | 2 | 22 |
| - | - | - | - | - | 2,975.00 | 2.95 | -3.05 | -50.83% | 9 | 14 |
| - | - | - | - | - | 2,980.00 | 4.80 | -1.70 | -26.15% | 9 | 20 |
| 107.00 | 0.00 | - | 3 | 3 | 2,985.00 | 5.83 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,990.00 | 10.00 | +4.50 | +81.82% | 1 | 26 |
| - | - | - | - | - | 2,995.00 | 6.75 | -0.15 | -2.17% | 4 | 15 |
| 117.45 | +2.45 | +2.13% | 5 | 54 | 3,000.00 | 6.10 | -1.40 | -18.67% | 47 | 42 |
| 164.41 | 0.00 | - | 40 | 40 | 3,005.00 | 6.60 | -1.45 | -18.01% | 6 | 4 |
| - | - | - | - | - | 3,010.00 | 5.00 | -4.30 | -46.24% | 2 | 17 |
| - | - | - | - | - | 3,015.00 | 9.50 | -3.00 | -24.00% | 11 | 12 |
| 99.45 | -45.90 | -31.58% | 3 | 11 | 3,020.00 | 6.32 | -7.13 | -53.01% | 31 | 30 |
| 97.00 | 0.00 | - | - | 1 | 3,025.00 | 11.40 | -4.26 | -27.20% | 28 | 33 |
| 70.17 | -9.08 | -11.46% | 3 | 2 | 3,030.00 | 8.00 | -5.50 | -40.74% | 13 | 14 |
| 59.00 | -16.50 | -21.85% | 2 | 1 | 3,035.00 | 14.20 | 0.00 | - | 8 | 37 |
| - | - | - | - | - | 3,040.00 | 9.10 | -8.40 | -48.00% | 11 | 13 |
| - | - | - | - | - | 3,045.00 | 17.46 | +2.16 | +14.12% | 3 | 39 |
| 71.00 | 0.00 | - | 5 | 7 | 3,050.00 | 10.90 | -6.10 | -35.88% | 16 | 44 |
| - | - | - | - | - | 3,055.00 | 27.15 | +8.75 | +47.55% | 2 | 11 |
| 45.00 | -18.80 | -29.47% | 17 | 4 | 3,060.00 | 10.80 | -9.70 | -47.32% | 14 | 36 |
| - | - | - | - | - | 3,065.00 | 25.50 | -9.97 | -28.11% | 11 | 4 |
| 60.20 | +13.00 | +27.54% | 9 | 13 | 3,070.00 | 26.71 | -3.49 | -11.56% | 35 | 34 |
| 30.90 | -24.10 | -43.82% | 1 | 21 | 3,075.00 | 35.55 | +6.03 | +20.43% | 51 | 12 |
| 54.00 | +1.00 | +1.89% | 24 | 36 | 3,080.00 | 31.24 | -7.66 | -19.69% | 35 | 12 |
| 43.80 | -5.20 | -10.61% | 7 | 18 | 3,085.00 | 32.60 | +4.38 | +15.52% | 44 | 25 |
| 45.00 | -2.30 | -4.86% | 10 | 27 | 3,090.00 | 28.00 | -6.30 | -18.37% | 6 | 38 |
| 42.90 | -1.50 | -3.38% | 9 | 24 | 3,095.00 | 45.94 | +8.44 | +22.51% | 11 | 24 |
| 41.00 | 0.00 | - | 51 | 83 | 3,100.00 | 25.00 | -9.60 | -27.75% | 47 | 67 |
| 29.00 | -9.20 | -24.08% | 13 | 152 | 3,105.00 | 33.78 | +13.61 | +67.48% | 27 | 79 |
| 24.00 | -4.24 | -15.01% | 8 | 151 | 3,110.00 | 43.02 | -18.33 | -29.88% | 5 | 81 |
| 31.49 | -4.81 | -13.25% | 4 | 5 | 3,115.00 | 27.50 | +4.53 | +19.72% | 5 | 2 |
| 30.00 | +2.00 | +7.14% | 19 | 12 | 3,120.00 | 33.28 | -36.42 | -52.25% | 7 | 23 |
| 27.00 | +4.87 | +22.01% | 26 | 6 | 3,125.00 | 39.36 | -21.14 | -34.94% | 3 | 3 |
| 24.00 | -0.21 | -0.87% | 4 | 2 | 3,130.00 | 40.00 | -22.37 | -35.87% | 5 | 7 |
| 16.55 | +2.55 | +18.21% | 4 | 8 | 3,135.00 | 38.43 | 0.00 | - | 1 | 4 |
| 15.40 | -3.23 | -17.34% | 1 | 167 | 3,140.00 | 58.82 | 0.00 | - | 2 | 26 |
| 10.40 | -28.65 | -73.37% | 3 | 162 | 3,145.00 | 49.54 | -18.20 | -26.87% | 2 | 7 |
| 19.00 | -0.10 | -0.52% | 47 | 27 | 3,150.00 | 53.36 | -12.59 | -19.09% | 15 | 38 |
| 8.67 | -7.60 | -46.71% | 1 | 6 | 3,155.00 | 90.36 | 0.00 | - | 1 | 8 |
| 10.30 | -1.90 | -15.57% | 14 | 8 | 3,160.00 | 73.56 | 0.00 | - | 2 | 10 |
| 9.38 | -1.70 | -15.34% | 4 | 3 | 3,165.00 | 89.63 | 0.00 | - | 5 | 7 |
| 13.00 | +0.43 | +3.42% | 4 | 13 | 3,170.00 | 90.00 | -1.63 | -1.78% | 1 | 4 |
| 11.80 | +0.60 | +5.36% | 10 | 13 | 3,175.00 | 78.85 | 0.00 | - | 5 | 16 |
| 8.25 | -1.75 | -17.50% | 10 | 10 | 3,180.00 | 99.53 | +9.81 | +10.93% | 2 | 18 |
| 6.50 | -4.70 | -41.96% | 4 | 14 | 3,185.00 | 99.10 | -12.50 | -11.20% | 1 | 6 |
| 5.20 | -2.80 | -35.00% | 4 | 11 | 3,190.00 | 114.00 | 0.00 | - | 1 | 0 |
| 3.81 | -4.14 | -52.08% | 2 | 13 | 3,195.00 | 108.00 | +46.90 | +76.76% | 1 | 1 |
| 6.90 | -0.90 | -11.54% | 59 | 62 | 3,200.00 | 134.70 | +13.27 | +10.93% | 5 | 14 |
| 6.70 | -0.05 | -0.74% | 4 | 9 | 3,205.00 | - | - | - | - | - |
| 3.03 | -1.52 | -33.41% | 11 | 22 | 3,210.00 | 73.75 | 0.00 | - | 2 | 21 |
| 4.10 | -2.02 | -33.01% | 10 | 13 | 3,215.00 | 121.00 | 0.00 | - | 6 | 32 |
| 4.86 | -0.64 | -11.64% | 18 | 16 | 3,220.00 | 82.00 | 0.00 | - | 1 | 7 |
| 3.35 | -6.99 | -67.60% | 8 | 2 | 3,225.00 | 153.68 | 0.00 | - | 1 | 0 |
| 4.20 | +0.55 | +15.07% | 3 | 15 | 3,230.00 | 158.77 | 0.00 | - | 1 | 6 |
| 2.45 | -1.36 | -35.70% | 1 | 8 | 3,235.00 | 48.45 | 0.00 | - | - | 5 |
| 3.52 | -0.08 | -2.22% | 15 | 11 | 3,240.00 | 55.00 | 0.00 | - | - | 1 |
| 2.00 | -1.33 | -39.94% | 15 | 4 | 3,245.00 | - | - | - | - | - |
| 2.42 | -1.10 | -31.25% | 22 | 23 | 3,250.00 | 56.80 | 0.00 | - | 1 | 1 |
| 3.29 | 0.00 | - | 5 | 13 | 3,255.00 | 108.00 | 0.00 | - | 1 | 1 |
| 3.20 | -0.40 | -11.11% | 27 | 37 | 3,260.00 | 128.00 | 0.00 | - | 1 | 1 |
| 1.45 | -1.08 | -42.69% | 20 | 26 | 3,265.00 | - | - | - | - | - |
| 2.57 | 0.00 | - | 2 | 3 | 3,270.00 | - | - | - | - | - |
| 1.75 | -0.47 | -21.17% | 6 | 9 | 3,280.00 | - | - | - | - | - |
| 1.59 | -0.26 | -14.05% | 8 | 33 | 3,300.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | - | 1 | 3,310.00 | - | - | - | - | - |
| 1.66 | -2.46 | -59.71% | 3 | 13 | 3,320.00 | - | - | - | - | - |
| 2.31 | -0.96 | -29.36% | 2 | 8 | 3,340.00 | - | - | - | - | - |
| 0.80 | -0.30 | -27.27% | 21 | 25 | 3,350.00 | - | - | - | - | - |
| 19.40 | 0.00 | - | - | 1 | 3,360.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 3 | 3,380.00 | - | - | - | - | - |
| 0.65 | -0.35 | -35.00% | 36 | 35 | 3,400.00 | - | - | - | - | - |
| 6.75 | 0.00 | - | 1 | 6 | 3,420.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 2 | 12 | 3,440.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 28 | 32 | 3,450.00 | - | - | - | - | - |
| 0.87 | -1.09 | -55.61% | 6 | 10 | 3,460.00 | - | - | - | - | - |
| 0.80 | -1.98 | -71.22% | 6 | 7 | 3,480.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 4 | 3,500.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 57 | 3,520.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 1 | 8 | 3,540.00 | - | - | - | - | - |
| 1.86 | 0.00 | - | 2 | 3 | 3,550.00 | - | - | - | - | - |
| 1.86 | 0.00 | - | 2 | 1 | 3,560.00 | - | - | - | - | - |
| 1.33 | 0.00 | - | 2 | 1 | 3,580.00 | - | - | - | - | - |
| 0.10 | -1.21 | -92.37% | 1 | 8 | 3,600.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 10 | 5 | 3,620.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 14 | 3,640.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 8 | 65 | 3,650.00 | 447.60 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | 1 | 0 | 3,660.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 2 | 1 | 3,680.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 2 | 3,700.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | - | 1 | 3,740.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 2 | 16 | 3,750.00 | - | - | - | - | - |
| 0.10 | -1.06 | -91.38% | 3 | 1 | 3,800.00 | - | - | - | - | - |
| 0.05 | -0.06 | -54.55% | 21 | 10 | 3,860.00 | - | - | - | - | - |
| 0.05 | -0.04 | -44.44% | 2 | 20 | 3,880.00 | - | - | - | - | - |
| 0.05 | -0.10 | -66.67% | 6 | 7 | 3,920.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 2 | 3,980.00 | - | - | - | - | - |
| - | - | - | - | - | 4,060.00 | 857.50 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 1 | 4,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 1 | 4,500.00 | - | - | - | - | - |
