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
62 395,89 +333,72 (+0,54 %)
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
14 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 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,900.00 | 0.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,060.00 | 4.00 | 0.00 | - | - | 1 |
| 1,107.69 | 0.00 | - | 1 | 1 | 2,080.00 | - | - | - | - | - |
| - | - | - | - | - | 2,400.00 | 2.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,500.00 | 4.60 | 0.00 | - | - | 4 |
| - | - | - | - | - | 2,570.00 | 2.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,580.00 | 0.85 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 2,590.00 | 0.80 | 0.00 | - | 32 | 24 |
| - | - | - | - | - | 2,600.00 | 0.70 | -0.05 | -6.67% | 32 | 153 |
| - | - | - | - | - | 2,610.00 | 0.70 | 0.00 | - | - | 6 |
| - | - | - | - | - | 2,640.00 | 0.89 | 0.00 | - | - | 1 |
| 529.00 | 0.00 | - | 1 | 1 | 2,650.00 | 0.99 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,660.00 | 1.86 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,670.00 | 1.87 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,680.00 | 1.13 | 0.00 | - | - | 4 |
| - | - | - | - | - | 2,690.00 | 0.87 | 0.00 | - | 1 | 47 |
| - | - | - | - | - | 2,700.00 | 1.10 | 0.00 | - | 5 | 29 |
| - | - | - | - | - | 2,720.00 | 2.11 | -0.08 | -3.65% | 2 | 1 |
| - | - | - | - | - | 2,730.00 | 1.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 2,740.00 | 1.94 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,750.00 | 2.00 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 2,760.00 | 1.36 | 0.00 | - | - | 41 |
| - | - | - | - | - | 2,770.00 | 1.42 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 2,780.00 | 3.34 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,790.00 | 2.26 | -1.02 | -31.10% | 4 | 3 |
| 275.94 | -29.15 | -9.55% | 2 | 2 | 2,800.00 | 2.91 | +1.26 | +76.36% | 2 | 15 |
| - | - | - | - | - | 2,810.00 | 1.90 | 0.00 | - | 2 | 1 |
| 406.54 | 0.00 | - | - | 1 | 2,830.00 | 1.96 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,850.00 | 3.86 | 0.00 | - | 8 | 7 |
| - | - | - | - | - | 2,860.00 | 2.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,865.00 | 2.70 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,870.00 | 3.67 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,875.00 | 2.59 | -1.23 | -32.20% | 2 | 3 |
| - | - | - | - | - | 2,880.00 | 2.96 | 0.00 | - | - | 2 |
| 188.50 | 0.00 | - | 1 | 1 | 2,885.00 | 3.60 | 0.00 | - | 3 | 4 |
| 219.82 | 0.00 | - | 1 | 1 | 2,890.00 | 3.85 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,900.00 | 4.30 | -1.90 | -30.65% | 3 | 8 |
| - | - | - | - | - | 2,905.00 | 5.30 | 0.00 | - | 80 | 96 |
| - | - | - | - | - | 2,915.00 | 7.70 | +4.40 | +133.33% | 1 | 3 |
| - | - | - | - | - | 2,920.00 | 7.90 | +1.40 | +21.54% | 2 | 4 |
| - | - | - | - | - | 2,935.00 | 4.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,940.00 | 6.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,945.00 | 10.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,950.00 | 9.90 | -2.39 | -19.45% | 1 | 42 |
| - | - | - | - | - | 2,955.00 | 3.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,960.00 | 10.24 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,965.00 | 11.50 | +1.43 | +14.20% | 3 | 4 |
| - | - | - | - | - | 2,970.00 | 13.68 | +2.99 | +27.97% | 2 | 7 |
| 136.00 | 0.00 | - | 1 | 0 | 2,975.00 | 12.50 | +5.90 | +89.39% | 3 | 7 |
| 262.33 | 0.00 | - | - | 1 | 2,980.00 | 12.92 | -3.08 | -19.25% | 2 | 4 |
| - | - | - | - | - | 2,985.00 | 13.80 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,990.00 | 9.90 | 0.00 | - | 1 | 3 |
| 114.17 | 0.00 | - | 1 | 1 | 2,995.00 | 15.85 | 0.00 | - | - | 1 |
| 101.00 | -9.19 | -8.34% | 1 | 1 | 3,000.00 | 16.63 | +2.63 | +18.79% | 3 | 25 |
| - | - | - | - | - | 3,005.00 | 9.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 3,010.00 | 9.46 | 0.00 | - | 4 | 2 |
| 109.40 | 0.00 | - | 1 | 1 | 3,015.00 | - | - | - | - | - |
| 105.35 | 0.00 | - | 1 | 1 | 3,020.00 | 25.73 | +5.73 | +28.65% | 2 | 3 |
| - | - | - | - | - | 3,025.00 | 22.90 | +2.50 | +12.25% | 3 | 5 |
| - | - | - | - | - | 3,030.00 | 32.90 | 0.00 | - | 10 | 21 |
| - | - | - | - | - | 3,035.00 | 31.59 | +8.17 | +34.88% | 2 | 3 |
| - | - | - | - | - | 3,040.00 | 24.60 | -0.14 | -0.57% | 2 | 17 |
| 128.74 | 0.00 | - | - | 1 | 3,045.00 | 12.50 | 0.00 | - | 2 | 3 |
| 84.00 | -3.00 | -3.45% | 3 | 1 | 3,050.00 | 39.10 | -2.80 | -6.68% | 2 | 33 |
| - | - | - | - | - | 3,055.00 | 49.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 3,060.00 | 41.08 | +10.08 | +32.52% | 2 | 29 |
| 75.00 | 0.00 | - | 2 | 2 | 3,065.00 | 44.60 | +7.20 | +19.25% | 2 | 6 |
| - | - | - | - | - | 3,070.00 | 26.00 | -14.90 | -36.43% | 2 | 5 |
| 57.99 | 0.00 | - | - | 1 | 3,075.00 | 28.15 | -8.20 | -22.56% | 2 | 12 |
| 65.56 | 0.00 | - | 6 | 3 | 3,080.00 | 48.00 | +9.79 | +25.62% | 2 | 7 |
| 54.00 | -3.50 | -6.09% | 4 | 1 | 3,085.00 | 34.00 | -9.90 | -22.55% | 3 | 4 |
| 44.50 | 0.00 | - | 1 | 2 | 3,090.00 | 59.38 | 0.00 | - | 2 | 12 |
| 44.65 | -10.85 | -19.55% | 2 | 3 | 3,095.00 | 45.75 | 0.00 | - | 1 | 1 |
| 55.40 | +1.65 | +3.07% | 1 | 8 | 3,100.00 | 65.49 | 0.00 | - | 3 | 16 |
| 57.00 | 0.00 | - | 1 | 2 | 3,105.00 | 29.70 | 0.00 | - | 1 | 1 |
| 53.30 | +12.00 | +29.06% | 1 | 4 | 3,110.00 | 65.37 | 0.00 | - | 8 | 11 |
| - | - | - | - | - | 3,115.00 | 20.40 | 0.00 | - | - | 1 |
| 35.14 | -7.80 | -18.16% | 1 | 4 | 3,120.00 | 68.13 | 0.00 | - | 1 | 8 |
| 168.50 | 0.00 | - | - | 1 | 3,125.00 | 60.50 | +0.90 | +1.51% | 2 | 10 |
| 33.73 | -25.25 | -42.81% | 2 | 1 | 3,130.00 | 83.27 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 3,135.00 | 80.23 | 0.00 | - | 1 | 1 |
| 102.95 | 0.00 | - | 2 | 0 | 3,140.00 | 77.54 | 0.00 | - | 1 | 1 |
| 59.00 | 0.00 | - | 4 | 2 | 3,145.00 | 29.14 | 0.00 | - | 4 | 6 |
| 26.04 | -4.86 | -15.73% | 16 | 23 | 3,150.00 | 61.70 | 0.00 | - | 8 | 10 |
| 20.36 | -46.34 | -69.48% | 1 | 1 | 3,155.00 | 50.42 | 0.00 | - | 1 | 3 |
| 23.41 | +3.41 | +17.05% | 13 | 16 | 3,160.00 | 61.00 | 0.00 | - | 3 | 10 |
| 22.23 | +0.23 | +1.05% | 1 | 2 | 3,165.00 | 55.60 | 0.00 | - | 1 | 3 |
| 23.50 | -0.60 | -2.49% | 3 | 3 | 3,170.00 | 89.73 | 0.00 | - | 1 | 3 |
| 22.00 | -0.75 | -3.30% | 4 | 6 | 3,175.00 | 95.00 | 0.00 | - | 1 | 12 |
| 35.00 | 0.00 | - | 1 | 1 | 3,180.00 | - | - | - | - | - |
| - | - | - | - | - | 3,185.00 | 66.15 | 0.00 | - | 1 | 0 |
| 18.84 | 0.00 | - | 1 | 2 | 3,190.00 | 51.50 | 0.00 | - | 1 | 1 |
| 15.90 | 0.00 | - | - | 1 | 3,195.00 | 72.20 | 0.00 | - | 1 | 1 |
| 13.98 | -3.02 | -17.76% | 9 | 10 | 3,200.00 | 138.21 | +20.68 | +17.60% | 5 | 4 |
| 9.28 | -2.57 | -21.69% | 1 | 2 | 3,205.00 | - | - | - | - | - |
| 16.50 | -14.95 | -47.54% | 1 | 16 | 3,210.00 | - | - | - | - | - |
| 12.51 | -2.51 | -16.71% | 2 | 3 | 3,215.00 | - | - | - | - | - |
| 12.51 | 0.00 | - | 1 | 22 | 3,220.00 | - | - | - | - | - |
| - | - | - | - | - | 3,225.00 | 156.52 | 0.00 | - | 1 | 1 |
| 13.00 | -1.23 | -8.64% | 3 | 2 | 3,230.00 | 160.41 | 0.00 | - | 1 | 1 |
| 9.63 | -2.26 | -19.01% | 2 | 3 | 3,235.00 | 68.00 | 0.00 | - | 2 | 1 |
| 11.20 | +1.39 | +14.17% | 1 | 8 | 3,240.00 | - | - | - | - | - |
| 63.93 | 0.00 | - | 1 | 1 | 3,245.00 | - | - | - | - | - |
| 6.00 | +0.65 | +12.15% | 3 | 1 | 3,250.00 | 94.05 | 0.00 | - | - | 1 |
| 9.10 | 0.00 | - | - | 1 | 3,255.00 | - | - | - | - | - |
| 6.43 | -1.57 | -19.63% | 1 | 21 | 3,260.00 | 134.00 | 0.00 | - | 1 | 1 |
| 5.40 | -11.31 | -67.68% | 2 | 4 | 3,265.00 | - | - | - | - | - |
| 5.03 | -3.44 | -40.61% | 1 | 29 | 3,280.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 24 | 3,300.00 | 93.00 | 0.00 | - | - | 1 |
| 3.50 | -1.30 | -27.08% | 2 | 63 | 3,320.00 | 134.23 | 0.00 | - | - | 1 |
| 3.10 | -1.10 | -26.19% | 2 | 7 | 3,340.00 | 148.83 | 0.00 | - | - | 0 |
| 2.33 | -1.07 | -31.47% | 3 | 7 | 3,350.00 | - | - | - | - | - |
| 7.07 | 0.00 | - | 1 | 2 | 3,360.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | - | 1 | 3,380.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 1 | 6 | 3,400.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 3 | 3,420.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 1 | 1 | 3,450.00 | - | - | - | - | - |
| 1.31 | -1.20 | -47.81% | 12 | 13 | 3,480.00 | - | - | - | - | - |
| 0.70 | -1.60 | -69.57% | 6 | 14 | 3,500.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 1 | 3,540.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 14 | 25 | 3,550.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 3 | 20 | 3,580.00 | - | - | - | - | - |
| 2.89 | 0.00 | - | 14 | 8 | 3,600.00 | - | - | - | - | - |
| 2.59 | 0.00 | - | 6 | 4 | 3,620.00 | - | - | - | - | - |
| 3.91 | 0.00 | - | - | 1 | 3,640.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 22 | 11 | 3,650.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 28 | 14 | 3,680.00 | - | - | - | - | - |
| 0.55 | -1.45 | -72.50% | 1 | 16 | 3,700.00 | - | - | - | - | - |
| 1.94 | 0.00 | - | 16 | 8 | 3,720.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 3 | 4 | 3,740.00 | - | - | - | - | - |
| 1.57 | 0.00 | - | 4 | 15 | 3,750.00 | - | - | - | - | - |
| 2.18 | 0.00 | - | 2 | 1 | 3,780.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 2 | 1 | 3,820.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 3 | 3,960.00 | - | - | - | - | - |
| - | - | - | - | - | 4,160.00 | 913.90 | 0.00 | - | 10 | 0 |
