La bourse est fermée

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3 271,71+6,45 (+0,20 %)
À la clôture : 04:00PM EDT
3 284,00 +12,29 (+0,38 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
21 juin 2024
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
2,418.400.00-22760.000.050.00-15323
2,164.200.00-13780.000.010.00-1108
1,304.000.00--1800.000.150.00-583
1,796.800.00-11820.000.050.00-1101
-----840.000.200.00-827
1,242.000.00--1860.000.150.00-273
-----880.000.150.00-2251
-----900.000.050.00-1132
1,749.150.00-11920.000.150.00-268
1,393.000.00--1940.000.150.00-111
2,218.660.00-22960.000.150.00-136
-----980.000.150.00-116
1,888.400.00-221,000.000.150.00-180
-----1,020.000.150.00-811
-----1,040.000.200.00-85
-----1,060.000.200.00-114
-----1,080.000.050.00-123
-----1,100.000.100.00-11108
-----1,120.000.150.00-4030
-----1,140.000.200.00-15
1,087.700.00-121,160.000.250.00-4023
1,994.850.00-111,180.000.250.00-1216
668.570.00-221,200.000.300.00-120
-----1,220.000.350.00-226
1,098.900.00--11,240.001.350.00-119
1,382.690.00-111,250.000.080.00-1116
-----1,260.001.240.00-1101
924.000.00--11,280.000.38-0.10-20.83%5151
1,780.450.00-171,300.000.070.00-1105
1,306.400.00-111,320.002.01+1.42+240.68%110
816.000.00--11,340.001.36+0.97+248.72%26
-----1,350.000.080.00-1101
679.000.00-331,360.001.410.00-12
609.000.00-111,380.000.210.00-322
1,761.830.00-421,400.000.010.00-165
756.100.00-111,410.000.280.00-316
1,241.700.00-111,420.000.150.00-1152
1,733.100.00--01,430.000.150.00-1146
794.000.00-101,440.000.100.00-2137
726.000.00-111,450.000.050.00-4110
744.000.00-121,460.000.590.00-1164
-----1,470.000.290.00-1035
331.800.00-111,480.000.540.00-126
1,278.000.00-111,490.000.310.00-247
1,662.090.00-4101,500.000.310.00-2100
-----1,520.000.290.00-123
448.000.00-131,540.000.500.00-11115
674.650.00-611,550.000.150.00-147
479.000.00-101,560.000.300.00-223
1,394.400.00-111,570.000.800.00-215
383.000.00-111,580.000.600.00-120
-----1,590.000.050.00-226
1,584.750.00-3191,600.001.370.00-2114
-----1,610.000.250.00-3169
889.300.00-171,620.000.800.00-728
942.000.00-111,630.000.590.00-114
1,295.330.00-161,640.000.560.00-236
1,550.000.00-251,650.000.090.00-296
1,279.970.00-131,660.000.280.00-2133
-----1,670.001.030.00-1135
979.700.00-141,680.000.660.00-520
299.980.00-441,690.001.400.00-336
1,498.300.00-1301,700.000.050.00-370
1,504.180.00-231,710.001.100.00-175
1,116.000.00-111,715.000.680.00-12
1,483.000.00-141,720.000.280.00-1239
-----1,725.000.100.00-19
784.600.00-121,730.001.850.00-7138
-----1,735.000.380.00-113
1,372.530.00-2121,740.000.290.00-1481
1,220.400.00-121,745.000.300.00-25
1,363.550.00-251,750.000.100.00-197
-----1,755.000.330.00-33
544.320.00-111,760.000.350.00-27
-----1,765.000.380.00-134
432.300.00-111,770.000.200.00-11134
-----1,775.000.200.00-744
1,156.420.00-171,780.001.170.00-131
-----1,785.000.050.00-18
855.600.00-111,790.003.020.00-1108
505.000.00-111,795.0014.670.00-11
1,277.560.00-171,800.000.100.00-1175
1,190.700.00-111,805.002.120.00-14
642.000.00-121,810.002.130.00-112
-----1,815.000.100.00-57
1,340.350.00-231,820.000.050.00-110
-----1,825.0030.200.00-12
240.600.00-111,830.003.000.00-110
-----1,835.0089.000.00-25
1,245.000.00-141,840.000.500.00-165
1,060.200.00-111,845.000.760.00-22
1,292.370.00-251,850.000.150.00-132
-----1,855.004.000.00-12
1,300.450.00-2221,860.000.82-1.35-62.21%135
1,133.900.00-331,865.00-----
497.850.00-151,870.002.100.00-29
1,353.940.00-221,875.0031.100.00-23
790.360.00-2181,880.000.850.00-126
-----1,885.0041.920.00-11
1,306.100.00-131,890.006.800.00-141
-----1,895.000.200.00-21
1,291.400.00-1231,900.000.180.00-2111
392.200.00-101,905.0046.400.00-24
769.940.00-161,910.001.970.00-313
-----1,915.0048.000.00-1919
787.380.00-1501,920.000.300.00-69
1,283.570.00-1111,930.004.500.00-213
388.350.00-1271,940.002.120.00-315
791.480.00-1221,950.001.690.00-1108
750.750.00-2111,960.002.680.00-244
1,030.700.00-271,970.006.600.00-127
-----1,975.005.100.00-13
920.800.00-1201,980.000.700.00-384
-----1,985.000.200.00-12
346.700.00-221,990.001.970.00-142
1,169.400.00-101,995.000.800.00-17
1,094.100.00-2642,000.000.05-0.09-64.29%11441
-----2,005.000.550.00-110
918.600.00-2112,010.000.200.00-127
321.700.00--72,015.000.790.00-1011
1,227.55+74.40+6.45%1242,020.000.600.00-332
975.100.00-352,025.001.220.00-220
169.400.00-682,030.001.330.00-5239
-----2,035.000.350.00--11
1,140.260.00-192,040.001.350.00-538
-----2,045.000.360.00-1616
1,130.410.00-1902,050.000.050.00-1171
223.000.00-102,055.000.360.00-1111
1,067.250.00--32,060.000.100.00-216
1,148.000.00-132,070.000.370.00-118
-----2,080.000.450.00-138
-----2,090.000.500.00-614
1,122.800.00-1392,100.000.290.00-1125
254.900.00-332,110.000.050.00-26
230.400.00-122,120.000.200.00-339
1,127.32+137.25+13.86%122,130.000.250.00-27
-----2,140.004.710.00-18
1,108.14+207.65+23.06%1422,150.000.200.00-1075
521.540.00-112,160.000.05-0.45-90.00%1177
510.200.00-122,170.000.05-1.06-95.50%1071
990.390.00-3212,180.000.300.00-533
546.800.00-3112,190.000.200.00-127
854.560.00-12612,200.000.200.00-11291
1,037.80+73.42+7.61%1102,210.000.390.00-59
304.700.00-132,220.000.340.00-621
554.980.00-252,230.000.200.00-114
961.750.00-262,240.000.200.00-127
943.100.00-1472,250.000.210.00-2114
956.000.00-13292,260.001.000.00-17
446.500.00-152,270.000.250.00-110
886.400.00-3202,280.000.20-0.25-55.56%150
392.860.00-1152,290.000.270.00-123
806.500.00-21112,300.000.200.00-1173
899.120.00-1172,320.000.300.00-312
813.750.00-2122,340.000.400.00-161
758.040.00-2292,350.000.20-0.35-63.64%266
911.08+101.81+12.58%3282,360.000.15-0.40-72.73%188
523.000.00-2382,380.000.150.00-242
748.450.00-1942,400.000.20-0.15-42.86%11264
800.000.00-1352,420.000.050.00-274
617.080.00-5482,440.000.400.00-173
755.400.00-1782,450.001.540.00-477
712.400.00-2472,460.000.800.00-118
684.500.00-1242,480.001.450.00-119
673.000.00-11972,500.000.150.00-13462
740.950.00-1722,550.000.300.00-10209
656.57-34.58-5.00%11032,600.000.31-0.15-32.61%1294
522.150.00-1772,650.000.25-0.50-66.67%23125
550.43-8.19-1.47%12842,700.000.68+0.28+70.00%10259
415.700.00-14102,750.000.30-0.59-66.29%44437
390.700.00-22702,800.000.45-0.67-59.82%64287
274.840.00-2812,850.001.64+0.32+24.24%51139
360.600.00-22842,900.001.72+0.21+13.91%36485
310.45-13.73-4.24%11192,950.001.21-0.46-27.54%50153
-----2,960.003.80+1.89+98.95%1930
-----2,970.004.000.00--10
-----2,980.002.11-1.35-39.02%21
-----2,990.002.100.00-68
260.10+2.99+1.16%41833,000.001.35-0.85-38.64%32495
-----3,010.002.470.00-815
-----3,020.002.67-0.01-0.37%118
-----3,040.003.05+0.15+5.17%26
232.030.00-6483,050.002.00-1.00-33.33%39370
-----3,060.002.80-0.54-16.17%324
200.700.00-113,070.003.30-0.17-4.90%131
195.860.00-113,075.002.60-0.92-26.14%1185
173.65+36.65+26.75%163,080.003.20-0.60-15.79%37
205.800.00-4103,085.004.10-9.13-69.01%153
96.800.00--33,090.003.00-1.96-39.52%837
53.500.00--23,095.005.16-0.34-6.18%2129
160.00-4.00-2.44%104293,100.003.50-1.10-23.91%134184
187.080.00-4153,105.005.15-0.15-2.83%213
70.700.00--83,110.005.47-1.23-18.36%24
86.150.00--53,115.005.82-1.28-18.03%13
156.10+0.50+0.32%1393,120.006.30+0.13+2.11%322
137.00-14.00-9.27%3463,125.006.600.00-510
150.00+4.00+2.74%7143,130.005.05-3.45-40.59%219
128.33+3.23+2.58%183,135.006.89+0.29+4.39%611
157.500.00-10183,140.009.10+0.60+7.06%521
153.000.00-10133,145.006.15-3.15-33.87%1420
113.00-17.28-13.26%2603,150.006.00-3.15-34.43%31110
111.67+35.43+46.47%1163,155.007.60-1.40-15.56%114
107.58-6.22-5.47%4153,160.007.30-4.13-36.13%1414
110.15-7.85-6.65%183,165.0011.45-0.55-4.58%619
106.50-0.75-0.70%5183,170.0011.91-4.09-25.56%916
96.88+0.15+0.16%1173,175.0010.02-2.77-21.66%2829
87.81-15.56-15.05%2123,180.0013.45-2.63-16.36%3817
80.08-9.92-11.02%3113,185.0015.47-1.53-9.00%86
83.45-12.15-12.71%2423,190.0012.84-4.94-27.78%229
74.00-17.90-19.48%6563,195.0013.22-3.35-20.22%5113
84.55-3.45-3.92%2156553,200.0015.04-1.36-8.29%46208
66.00-2.70-3.93%5333,205.0021.00-0.90-4.11%32
66.18-6.50-8.94%1223,210.0016.97-3.85-18.49%137
65.000.00-6303,215.0020.00-4.10-17.01%625
62.50-7.59-10.83%953,220.0020.50-6.70-24.63%113
69.32+2.47+3.69%4183,225.0022.00-7.41-25.20%711
54.30+8.54+18.66%273,230.0032.88+3.13+10.52%25
65.05+0.45+0.70%1463,235.0025.11-8.00-24.16%36
60.24+21.21+54.34%1463,240.0026.96-10.24-27.53%79
57.14+5.92+11.56%47103,245.0041.60+2.55+6.53%926
55.00-1.42-2.52%1122703,250.0029.00-12.55-30.20%2266
51.50+5.43+11.79%51133,255.0034.60-7.08-16.99%107
50.90+10.40+25.68%18123,260.0034.80-4.20-10.77%2110
45.00-2.90-6.05%16153,265.0040.00-0.57-1.40%97
45.10+5.10+12.75%2263,270.0041.59-8.41-16.82%64
42.00+6.28+17.58%1583,275.0052.000.00-21
32.44-0.16-0.49%1853,280.0070.000.00-114
37.60+2.12+5.98%643,285.0059.000.00-74
35.13+1.14+3.35%493,290.0060.51+16.51+37.52%32
30.87-2.13-6.45%763323,300.0068.18-14.87-17.90%213
27.90-1.30-4.45%9153,310.0079.000.00-33
24.30-0.60-2.41%34193,320.0070.000.00-22
20.00+0.80+4.17%7113,330.00100.900.00-11
19.30+4.30+28.67%2283,340.00-----
17.10-1.40-7.57%311343,350.00199.100.00-12
12.72-2.08-14.05%16143,360.00-----
12.10-0.80-6.20%9223,370.00-----
10.50-1.47-12.28%7203,380.00116.000.00-66
10.50-0.47-4.28%2233,390.00124.500.00-11
10.00-2.10-17.36%1612093,400.00145.900.00-22
8.80-1.31-12.96%153,410.00158.760.00-11
7.90-1.26-13.76%1023,420.00-----
7.35-0.04-0.54%30993,450.00205.00-97.20-32.16%300
6.60+0.14+2.17%453,460.00-----
5.80-0.20-3.33%1733,470.00-----
5.72+0.14+2.51%1163,480.00-----
5.05-0.25-4.72%841803,500.00404.440.00-110
4.200.00-1361363,510.00-----
3.800.00-333,530.00-----
3.38+0.38+12.67%4743,550.00454.480.00-10
3.30+0.80+32.00%49733,600.00435.000.00-10
2.55+0.40+18.60%3543,650.00467.200.00-50
2.00+0.49+32.45%141133,700.00517.600.00-100
1.42+0.42+42.00%111033,750.00567.470.00-150
1.17+0.18+18.18%1373,800.00627.000.00-10
1.50+1.15+328.57%17343,850.00952.110.00-20
0.30-0.50-62.50%73803,900.00971.530.00-780
0.30-0.02-6.25%21293,950.001,020.180.00-760
0.35-0.05-12.50%662864,000.001,095.100.00-30
0.300.00-184,100.001,155.480.00-270
0.15-0.05-25.00%7204,200.001,067.280.00-20
0.330.00-9844,300.001,328.270.00-150