La bourse ferme dans 1 h 37 min
CAC 40
7 621,57 +50,00 (+0,66 %) Euro Stoxx 50
4 909,30 +28,88 (+0,59 %) Dow Jones
38 863,88 +85,78 (+0,22 %) EUR/USD
1,0750 +0,0015 (+0,14 %) Gold future
2 334,00 +5,00 (+0,21 %) Bitcoin EUR
60 351,50 -378,27 (-0,62 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:52AM EDT. Marché ouvert.
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628C02640000 | 2024-06-13 3:35PM EDT | 2,640.00 | 619.70 | 766.10 | 786.00 | 0.00 | - | 1 | 3 | 120.24% |
| CMG240628C02700000 | 2024-06-12 11:36AM EDT | 2,700.00 | 479.30 | 684.20 | 704.00 | 0.00 | - | 1 | 2 | 87.48% |
| CMG240628C02740000 | 2024-06-12 2:16PM EDT | 2,740.00 | 441.40 | 668.00 | 687.00 | 0.00 | - | - | 2 | 107.94% |
| CMG240628C02800000 | 2024-06-07 1:57PM EDT | 2,800.00 | 415.00 | 608.00 | 628.00 | 0.00 | - | 1 | 16 | 100.24% |
| CMG240628C02840000 | 2024-06-11 2:12PM EDT | 2,840.00 | 286.51 | 562.00 | 579.90 | 0.00 | - | - | 1 | 88.85% |
| CMG240628C02850000 | 2024-05-30 9:34AM EDT | 2,850.00 | 239.72 | 550.00 | 569.60 | 0.00 | - | 1 | 1 | 86.54% |
| CMG240628C02950000 | 2024-06-10 10:14AM EDT | 2,950.00 | 220.04 | 460.00 | 478.90 | 0.00 | - | - | 1 | 81.12% |
| CMG240628C02990000 | 2024-06-04 11:06AM EDT | 2,990.00 | 128.00 | 416.00 | 434.00 | 0.00 | - | 1 | 1 | 72.51% |
| CMG240628C03000000 | 2024-06-14 11:29AM EDT | 3,000.00 | 264.05 | 406.40 | 426.00 | 0.00 | - | 1 | 9 | 72.04% |
| CMG240628C03040000 | 2024-06-03 3:52PM EDT | 3,040.00 | 95.94 | 364.00 | 379.90 | 0.00 | - | 2 | 1 | 63.72% |
| CMG240628C03050000 | 2024-06-17 3:40PM EDT | 3,050.00 | 344.01 | 354.00 | 372.40 | 0.00 | - | 5 | 8 | 63.29% |
| CMG240628C03055000 | 2024-06-05 10:17AM EDT | 3,055.00 | 94.91 | 353.00 | 372.00 | 0.00 | - | 4 | 2 | 65.55% |
| CMG240628C03060000 | 2024-06-11 11:34AM EDT | 3,060.00 | 89.49 | 336.00 | 354.90 | 0.00 | - | 1 | 2 | 56.39% |
| CMG240628C03065000 | 2024-06-04 2:50PM EDT | 3,065.00 | 91.40 | 346.00 | 364.00 | 0.00 | - | 1 | 1 | 65.83% |
| CMG240628C03070000 | 2024-05-22 1:37PM EDT | 3,070.00 | 140.44 | 332.00 | 351.90 | 0.00 | - | - | 1 | 59.78% |
| CMG240628C03075000 | 2024-06-17 9:38AM EDT | 3,075.00 | 249.49 | 330.00 | 347.90 | 0.00 | - | 1 | 6 | 60.48% |
| CMG240628C03080000 | 2024-06-17 12:12PM EDT | 3,080.00 | 287.00 | 324.00 | 344.00 | 0.00 | - | 1 | 11 | 59.85% |
| CMG240628C03085000 | 2024-06-17 3:31PM EDT | 3,085.00 | 308.54 | 320.10 | 340.00 | 0.00 | - | 1 | 3 | 59.88% |
| CMG240628C03090000 | 2024-06-13 9:50AM EDT | 3,090.00 | 202.75 | 316.00 | 334.00 | 0.00 | - | 2 | 5 | 59.17% |
| CMG240628C03095000 | 2024-06-17 2:03PM EDT | 3,095.00 | 296.15 | 284.00 | 303.90 | 0.00 | - | 1 | 1 | 47.03% |
| CMG240628C03100000 | 2024-06-17 3:31PM EDT | 3,100.00 | 293.93 | 314.00 | 331.70 | 0.00 | - | 11 | 26 | 62.76% |
| CMG240628C03105000 | 2024-06-12 3:17PM EDT | 3,105.00 | 120.00 | 300.00 | 320.00 | 0.00 | - | 2 | 4 | 57.15% |
| CMG240628C03110000 | 2024-06-12 9:51AM EDT | 3,110.00 | 89.15 | 284.00 | 302.00 | 0.00 | - | 2 | 9 | 54.53% |
| CMG240628C03115000 | 2024-06-11 3:24PM EDT | 3,115.00 | 77.54 | 292.00 | 310.00 | 0.00 | - | - | 1 | 56.43% |
| CMG240628C03120000 | 2024-06-17 1:49PM EDT | 3,120.00 | 261.63 | 262.00 | 280.00 | 0.00 | - | 2 | 4 | 44.86% |
| CMG240628C03125000 | 2024-06-17 2:31PM EDT | 3,125.00 | 274.90 | 292.00 | 310.00 | 0.00 | - | 1 | 8 | 61.08% |
| CMG240628C03130000 | 2024-06-17 1:15PM EDT | 3,130.00 | 267.00 | 284.00 | 302.00 | 0.00 | - | 2 | 6 | 58.60% |
| CMG240628C03135000 | 2024-06-17 3:44PM EDT | 3,135.00 | 260.00 | 276.00 | 294.00 | 0.00 | - | 1 | 3 | 56.11% |
| CMG240628C03140000 | 2024-06-17 1:15PM EDT | 3,140.00 | 258.00 | 268.00 | 285.90 | 0.00 | - | 2 | 7 | 53.58% |
| CMG240628C03145000 | 2024-06-12 11:36AM EDT | 3,145.00 | 86.50 | 238.00 | 257.90 | 0.00 | - | 2 | 2 | 43.86% |
| CMG240628C03150000 | 2024-06-17 3:54PM EDT | 3,150.00 | 241.33 | 266.40 | 286.00 | 0.00 | - | 11 | 21 | 57.58% |
| CMG240628C03155000 | 2024-06-12 11:39AM EDT | 3,155.00 | 82.00 | 256.00 | 273.30 | 0.00 | - | 5 | 8 | 53.09% |
| CMG240628C03160000 | 2024-06-17 12:05PM EDT | 3,160.00 | 212.62 | 250.00 | 268.00 | 0.00 | - | 3 | 7 | 52.00% |
| CMG240628C03165000 | 2024-06-06 9:42AM EDT | 3,165.00 | 78.50 | 244.00 | 262.00 | 0.00 | - | 1 | 7 | 50.71% |
| CMG240628C03170000 | 2024-06-17 12:05PM EDT | 3,170.00 | 204.01 | 242.00 | 260.00 | 0.00 | - | 4 | 4 | 51.73% |
| CMG240628C03175000 | 2024-06-17 3:39PM EDT | 3,175.00 | 225.00 | 238.00 | 249.80 | 0.00 | - | 3 | 28 | 53.15% |
| CMG240628C03180000 | 2024-06-17 3:36PM EDT | 3,180.00 | 222.03 | 236.30 | 256.00 | 0.00 | - | 5 | 8 | 53.16% |
| CMG240628C03185000 | 2024-06-17 3:41PM EDT | 3,185.00 | 219.69 | 210.00 | 226.00 | 0.00 | - | 5 | 8 | 43.81% |
| CMG240628C03190000 | 2024-06-13 9:38AM EDT | 3,190.00 | 90.00 | 222.00 | 235.70 | 0.00 | - | 2 | 10 | 51.43% |
| CMG240628C03195000 | 2024-06-17 1:09PM EDT | 3,195.00 | 203.70 | 214.00 | 233.00 | 0.00 | - | 13 | 9 | 51.92% |
| CMG240628C03200000 | 2024-06-17 3:52PM EDT | 3,200.00 | 202.62 | 222.00 | 239.90 | 0.00 | - | 91 | 132 | 52.73% |
| CMG240628C03205000 | 2024-06-17 3:42PM EDT | 3,205.00 | 199.50 | 218.00 | 235.50 | 0.00 | - | 75 | 77 | 52.38% |
| CMG240628C03210000 | 2024-06-17 9:45AM EDT | 3,210.00 | 175.00 | 206.00 | 220.00 | 0.00 | - | 1 | 7 | 50.70% |
| CMG240628C03215000 | 2024-06-13 3:19PM EDT | 3,215.00 | 96.00 | 210.00 | 229.80 | 0.00 | - | 1 | 7 | 52.45% |
| CMG240628C03220000 | 2024-06-14 3:53PM EDT | 3,220.00 | 103.00 | 196.00 | 211.30 | 0.00 | - | 3 | 111 | 49.83% |
| CMG240628C03225000 | 2024-06-14 2:35PM EDT | 3,225.00 | 87.63 | 198.40 | 216.00 | 0.00 | - | 1 | 70 | 53.93% |
| CMG240628C03230000 | 2024-06-17 3:21PM EDT | 3,230.00 | 180.00 | 198.00 | 213.80 | 0.00 | - | 4 | 11 | 50.59% |
| CMG240628C03235000 | 2024-06-17 9:57AM EDT | 3,235.00 | 147.00 | 184.00 | 199.10 | 0.00 | - | 2 | 3 | 48.90% |
| CMG240628C03240000 | 2024-06-17 11:48AM EDT | 3,240.00 | 144.05 | 182.00 | 194.30 | 0.00 | - | 1 | 34 | 48.20% |
| CMG240628C03245000 | 2024-06-14 9:34AM EDT | 3,245.00 | 90.00 | 176.00 | 191.20 | 0.00 | - | 1 | 6 | 48.34% |
| CMG240628C03250000 | 2024-06-17 3:39PM EDT | 3,250.00 | 167.00 | 172.00 | 186.00 | 0.00 | - | 16 | 52 | 47.43% |
| CMG240628C03255000 | 2024-06-17 11:14AM EDT | 3,255.00 | 138.22 | 168.00 | 182.10 | 0.00 | - | 2 | 9 | 47.15% |
| CMG240628C03260000 | 2024-06-17 10:15AM EDT | 3,260.00 | 134.00 | 166.00 | 178.60 | 0.00 | - | 4 | 16 | 47.06% |
| CMG240628C03265000 | 2024-06-17 2:49PM EDT | 3,265.00 | 153.79 | 168.00 | 186.10 | 0.00 | - | 5 | 13 | 52.13% |
| CMG240628C03280000 | 2024-06-18 9:34AM EDT | 3,280.00 | 135.94 | 146.00 | 159.80 | -10.06 | -6.89% | 1 | 82 | 44.28% |
| CMG240628C03300000 | 2024-06-18 9:34AM EDT | 3,300.00 | 122.60 | 136.00 | 149.10 | -6.40 | -4.96% | 3 | 60 | 45.07% |
| CMG240628C03320000 | 2024-06-18 9:34AM EDT | 3,320.00 | 110.06 | 120.80 | 136.80 | -2.72 | -2.41% | 1 | 38 | 44.86% |
| CMG240628C03340000 | 2024-06-17 3:59PM EDT | 3,340.00 | 95.60 | 108.30 | 125.10 | 0.00 | - | 12 | 8 | 44.64% |
| CMG240628C03350000 | 2024-06-17 3:33PM EDT | 3,350.00 | 98.35 | 104.00 | 117.20 | 0.00 | - | 52 | 31 | 43.55% |
| CMG240628C03360000 | 2024-06-17 3:55PM EDT | 3,360.00 | 89.10 | 102.50 | 115.60 | 0.00 | - | 97 | 82 | 45.12% |
| CMG240628C03380000 | 2024-06-18 9:35AM EDT | 3,380.00 | 92.00 | 84.50 | 98.70 | +15.75 | +20.66% | 2 | 49 | 42.17% |
| CMG240628C03400000 | 2024-06-18 9:35AM EDT | 3,400.00 | 88.00 | 76.20 | 90.50 | +22.00 | +33.33% | 20 | 139 | 42.67% |
| CMG240628C03420000 | 2024-06-18 9:36AM EDT | 3,420.00 | 74.95 | 66.70 | 78.10 | +8.75 | +13.22% | 23 | 8 | 41.11% |
| CMG240628C03440000 | 2024-06-18 9:34AM EDT | 3,440.00 | 57.00 | 63.10 | 78.50 | -1.80 | -3.06% | 1 | 23 | 44.81% |
| CMG240628C03450000 | 2024-06-18 9:34AM EDT | 3,450.00 | 50.00 | 55.50 | 64.00 | -5.40 | -9.75% | 5 | 29 | 40.14% |
| CMG240628C03460000 | 2024-06-17 2:50PM EDT | 3,460.00 | 50.50 | 45.70 | 60.00 | 0.00 | - | 65 | 66 | 39.97% |
| CMG240628C03480000 | 2024-06-17 3:27PM EDT | 3,480.00 | 44.25 | 50.00 | 58.00 | 0.00 | - | 6 | 13 | 42.17% |
| CMG240628C03500000 | 2024-06-18 9:37AM EDT | 3,500.00 | 45.48 | 39.40 | 51.80 | +5.48 | +14.32% | 30 | 87 | 42.24% |
| CMG240628C03520000 | 2024-06-18 9:34AM EDT | 3,520.00 | 44.00 | 34.00 | 45.00 | +11.90 | +37.07% | 2 | 4 | 41.76% |
| CMG240628C03540000 | 2024-06-17 3:31PM EDT | 3,540.00 | 31.85 | 27.20 | 42.00 | 0.00 | - | 5 | 17 | 42.91% |
| CMG240628C03550000 | 2024-06-17 3:19PM EDT | 3,550.00 | 29.00 | 26.20 | 37.50 | 0.00 | - | 42 | 44 | 41.87% |
| CMG240628C03560000 | 2024-06-17 12:22PM EDT | 3,560.00 | 24.45 | 27.60 | 40.80 | 0.00 | - | 3 | 4 | 44.84% |
| CMG240628C03580000 | 2024-06-17 2:08PM EDT | 3,580.00 | 25.37 | 23.10 | 37.00 | 0.00 | - | 4 | 6 | 45.26% |
| CMG240628C03600000 | 2024-06-18 9:34AM EDT | 3,600.00 | 22.12 | 19.40 | 29.30 | +2.12 | +10.60% | 3 | 42 | 43.23% |
| CMG240628C03620000 | 2024-06-17 2:44PM EDT | 3,620.00 | 20.30 | 18.10 | 27.30 | 0.00 | - | 3 | 3 | 44.23% |
| CMG240628C03640000 | 2024-06-17 3:52PM EDT | 3,640.00 | 17.70 | 15.10 | 23.80 | 0.00 | - | 16 | 27 | 44.12% |
| CMG240628C03650000 | 2024-06-18 9:33AM EDT | 3,650.00 | 20.00 | 16.40 | 24.00 | +2.00 | +11.11% | 1 | 17 | 45.29% |
| CMG240628C03680000 | 2024-06-17 3:55PM EDT | 3,680.00 | 13.80 | 13.50 | 21.60 | 0.00 | - | 4 | 24 | 46.65% |
| CMG240628C03700000 | 2024-06-17 3:53PM EDT | 3,700.00 | 13.50 | 12.60 | 19.90 | 0.00 | - | 5 | 43 | 47.33% |
| CMG240628C03720000 | 2024-06-18 9:32AM EDT | 3,720.00 | 11.59 | 11.00 | 18.20 | +3.19 | +37.98% | 2 | 2 | 47.89% |
| CMG240628C03740000 | 2024-06-17 9:44AM EDT | 3,740.00 | 10.14 | 9.30 | 17.10 | 0.00 | - | - | 2 | 48.82% |
| CMG240628C03750000 | 2024-06-17 3:55PM EDT | 3,750.00 | 13.40 | 8.40 | 16.50 | 0.00 | - | 8 | 9 | 49.21% |
| CMG240628C03760000 | 2024-06-17 9:43AM EDT | 3,760.00 | 7.00 | 8.60 | 16.10 | 0.00 | - | - | 1 | 49.74% |
| CMG240628C03780000 | 2024-06-17 1:15PM EDT | 3,780.00 | 10.00 | 7.60 | 14.10 | 0.00 | - | 4 | 7 | 49.66% |
| CMG240628C03800000 | 2024-06-18 9:33AM EDT | 3,800.00 | 9.75 | 7.10 | 13.20 | +1.05 | +12.07% | 3 | 7 | 50.46% |
| CMG240628C03840000 | 2024-06-17 3:55PM EDT | 3,840.00 | 7.50 | 5.30 | 11.70 | 0.00 | - | 6 | 3 | 52.14% |
| CMG240628C03860000 | 2024-06-18 9:34AM EDT | 3,860.00 | 8.00 | 3.60 | 11.40 | +3.00 | +60.00% | 1 | 17 | 53.38% |
| CMG240628C03900000 | 2024-06-17 2:38PM EDT | 3,900.00 | 6.20 | 3.40 | 9.80 | 0.00 | - | 3 | 3 | 50.12% |
| CMG240628C03920000 | 2024-06-17 9:59AM EDT | 3,920.00 | 4.50 | 2.45 | 9.20 | 0.00 | - | 1 | 22 | 50.26% |
| CMG240628C03940000 | 2024-06-14 3:55PM EDT | 3,940.00 | 3.94 | 2.75 | 8.80 | 0.00 | - | 13 | 43 | 51.54% |
| CMG240628C03960000 | 2024-06-18 9:35AM EDT | 3,960.00 | 6.17 | 2.40 | 8.90 | +4.16 | +206.97% | 2 | 2 | 52.66% |
| CMG240628C04000000 | 2024-06-18 9:33AM EDT | 4,000.00 | 4.50 | 1.80 | 9.20 | 0.00 | - | 1 | 34 | 55.03% |
| CMG240628C04160000 | 2024-06-05 11:44AM EDT | 4,160.00 | 0.71 | 0.05 | 7.60 | 0.00 | - | - | 0 | 61.22% |
| CMG240628C04200000 | 2024-06-17 3:50PM EDT | 4,200.00 | 1.50 | 0.25 | 7.60 | 0.00 | - | 10 | 75 | 63.80% |
| CMG240628C04250000 | 2024-06-17 10:48AM EDT | 4,250.00 | 1.95 | 0.05 | 3.00 | 0.00 | - | 2 | 30 | 58.11% |
| CMG240628C04300000 | 2024-06-17 12:33PM EDT | 4,300.00 | 1.93 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 64.50% |
| CMG240628C04400000 | 2024-06-17 3:31PM EDT | 4,400.00 | 1.70 | 0.05 | 6.30 | 0.00 | - | 3 | 16 | 72.50% |
| CMG240628C04450000 | 2024-06-17 9:31AM EDT | 4,450.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 72.16% |
| CMG240628C04500000 | 2024-06-18 9:32AM EDT | 4,500.00 | 1.40 | 1.40 | 0.00 | +0.23 | +19.66% | 5 | 83 | 64.16% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628P01800000 | 2024-06-17 9:32AM EDT | 1,800.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CMG240628P01920000 | 2024-05-22 9:51AM EDT | 1,920.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 119.24% |
| CMG240628P01940000 | 2024-05-22 9:51AM EDT | 1,940.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 138.23% |
| CMG240628P01980000 | 2024-06-17 10:39AM EDT | 1,980.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 6 | 6 | 113.18% |
| CMG240628P02000000 | 2024-06-17 10:39AM EDT | 2,000.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 9 | 109 | 103.13% |
| CMG240628P02020000 | 2024-06-17 10:29AM EDT | 2,020.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 13 | 32 | 109.81% |
| CMG240628P02040000 | 2024-06-11 11:45AM EDT | 2,040.00 | 0.20 | 0.15 | 1.00 | 0.00 | - | - | 19 | 108.89% |
| CMG240628P02060000 | 2024-06-14 9:42AM EDT | 2,060.00 | 0.30 | 0.05 | 1.00 | 0.00 | - | - | 1 | 105.93% |
| CMG240628P02100000 | 2024-06-14 2:41PM EDT | 2,100.00 | 1.39 | 0.05 | 1.00 | 0.00 | - | 5 | 0 | 102.15% |
| CMG240628P02140000 | 2024-06-11 11:43AM EDT | 2,140.00 | 0.81 | 0.05 | 1.00 | 0.00 | - | - | 3 | 98.39% |
| CMG240628P02180000 | 2024-06-06 9:35AM EDT | 2,180.00 | 1.10 | 0.05 | 3.30 | 0.00 | - | - | 60 | 108.17% |
| CMG240628P02200000 | 2024-06-17 10:29AM EDT | 2,200.00 | 1.87 | 0.05 | 2.80 | 0.00 | - | 4 | 37 | 104.00% |
| CMG240628P02210000 | 2024-06-10 2:45PM EDT | 2,210.00 | 1.51 | 0.05 | 3.20 | 0.00 | - | 12 | 39 | 104.72% |
| CMG240628P02220000 | 2024-06-17 3:57PM EDT | 2,220.00 | 1.35 | 0.05 | 3.20 | 0.00 | - | 9 | 69 | 103.71% |
| CMG240628P02230000 | 2024-06-10 2:42PM EDT | 2,230.00 | 1.35 | 0.00 | 3.40 | 0.00 | - | 6 | 66 | 103.31% |
| CMG240628P02300000 | 2024-06-17 12:39PM EDT | 2,300.00 | 1.37 | 0.00 | 2.95 | 0.00 | - | 3 | 11 | 94.65% |
| CMG240628P02310000 | 2024-06-13 10:06AM EDT | 2,310.00 | 1.00 | 0.10 | 4.10 | 0.00 | - | 6 | 15 | 98.12% |
| CMG240628P02320000 | 2024-06-17 11:47AM EDT | 2,320.00 | 0.30 | 0.05 | 3.00 | 0.00 | - | 1 | 10 | 93.14% |
| CMG240628P02330000 | 2024-06-11 11:09AM EDT | 2,330.00 | 1.81 | 0.05 | 3.50 | 0.00 | - | 60 | 39 | 94.01% |
| CMG240628P02340000 | 2024-06-10 10:25AM EDT | 2,340.00 | 1.51 | 0.10 | 3.50 | 0.00 | - | 12 | 36 | 93.21% |
| CMG240628P02350000 | 2024-06-14 9:31AM EDT | 2,350.00 | 2.35 | 0.00 | 3.80 | 0.00 | - | 1 | 35 | 92.91% |
| CMG240628P02450000 | 2024-06-07 1:05PM EDT | 2,450.00 | 1.63 | 0.05 | 3.60 | 0.00 | - | 6 | 4 | 82.92% |
| CMG240628P02460000 | 2024-06-07 1:10PM EDT | 2,460.00 | 1.49 | 0.05 | 4.20 | 0.00 | - | 18 | 9 | 83.72% |
| CMG240628P02470000 | 2024-06-11 1:11PM EDT | 2,470.00 | 2.74 | 0.05 | 4.60 | 0.00 | - | 3 | 9 | 83.83% |
| CMG240628P02480000 | 2024-06-07 12:57PM EDT | 2,480.00 | 1.49 | 0.05 | 3.70 | 0.00 | - | 6 | 3 | 80.43% |
| CMG240628P02500000 | 2024-06-17 12:05PM EDT | 2,500.00 | 0.70 | 0.05 | 3.70 | 0.00 | - | 10 | 11 | 78.58% |
| CMG240628P02510000 | 2024-05-23 12:35PM EDT | 2,510.00 | 1.84 | 0.05 | 3.80 | 0.00 | - | - | 1 | 77.94% |
| CMG240628P02530000 | 2024-05-23 12:34PM EDT | 2,530.00 | 1.14 | 0.20 | 4.40 | 0.00 | - | - | 1 | 78.04% |
| CMG240628P02540000 | 2024-05-23 12:37PM EDT | 2,540.00 | 1.34 | 0.05 | 3.90 | 0.00 | - | - | 1 | 75.45% |
| CMG240628P02550000 | 2024-06-10 2:42PM EDT | 2,550.00 | 1.86 | 0.30 | 3.90 | 0.00 | - | 4 | 24 | 75.18% |
| CMG240628P02560000 | 2024-06-13 9:35AM EDT | 2,560.00 | 1.48 | 0.30 | 4.40 | 0.00 | - | 17 | 177 | 75.48% |
| CMG240628P02570000 | 2024-06-10 2:45PM EDT | 2,570.00 | 2.51 | 0.05 | 3.90 | 0.00 | - | - | 1 | 72.72% |
| CMG240628P02580000 | 2024-06-06 9:58AM EDT | 2,580.00 | 1.50 | 0.05 | 4.50 | 0.00 | - | 20 | 12 | 73.28% |
| CMG240628P02590000 | 2024-06-06 3:17PM EDT | 2,590.00 | 1.53 | 0.05 | 3.90 | 0.00 | - | 3 | 30 | 70.91% |
| CMG240628P02600000 | 2024-06-05 10:19AM EDT | 2,600.00 | 4.03 | 0.05 | 4.00 | 0.00 | - | 40 | 45 | 70.25% |
| CMG240628P02610000 | 2024-06-13 9:35AM EDT | 2,610.00 | 1.63 | 0.25 | 4.50 | 0.00 | - | 17 | 168 | 70.97% |
| CMG240628P02630000 | 2024-06-11 12:58PM EDT | 2,630.00 | 2.00 | 0.05 | 4.60 | 0.00 | - | 1 | 31 | 68.93% |
| CMG240628P02640000 | 2024-06-11 9:35AM EDT | 2,640.00 | 3.64 | 0.30 | 4.60 | 0.00 | - | 2 | 59 | 68.56% |
| CMG240628P02650000 | 2024-06-11 11:09AM EDT | 2,650.00 | 2.28 | 0.40 | 4.60 | 0.00 | - | 20 | 67 | 67.85% |
| CMG240628P02660000 | 2024-06-10 10:24AM EDT | 2,660.00 | 2.18 | 0.30 | 4.00 | 0.00 | - | 2 | 143 | 65.45% |
| CMG240628P02670000 | 2024-06-06 9:34AM EDT | 2,670.00 | 2.25 | 0.30 | 4.70 | 0.00 | - | 3 | 19 | 66.02% |
| CMG240628P02680000 | 2024-06-10 10:07AM EDT | 2,680.00 | 2.66 | 0.30 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| CMG240628P02690000 | 2024-06-11 3:00PM EDT | 2,690.00 | 2.51 | 0.35 | 4.10 | 0.00 | - | 1 | 9 | 63.09% |
| CMG240628P02700000 | 2024-06-11 9:48AM EDT | 2,700.00 | 2.81 | 0.05 | 4.10 | 0.00 | - | 2 | 19 | 61.56% |
| CMG240628P02710000 | 2024-06-07 3:20PM EDT | 2,710.00 | 2.92 | 0.35 | 4.10 | 0.00 | - | 12 | 41 | 61.31% |
| CMG240628P02720000 | 2024-06-10 10:30AM EDT | 2,720.00 | 2.28 | 0.35 | 4.30 | 0.00 | - | 2 | 134 | 60.83% |
| CMG240628P02730000 | 2024-06-13 11:00AM EDT | 2,730.00 | 2.26 | 0.35 | 4.70 | 0.00 | - | 2 | 91 | 60.70% |
| CMG240628P02740000 | 2024-06-13 11:02AM EDT | 2,740.00 | 2.05 | 0.40 | 4.30 | 0.00 | - | 2 | 36 | 59.14% |
| CMG240628P02750000 | 2024-06-17 1:17PM EDT | 2,750.00 | 1.62 | 0.00 | 4.30 | 0.00 | - | 2 | 10 | 57.48% |
| CMG240628P02760000 | 2024-05-24 12:55PM EDT | 2,760.00 | 3.66 | 0.40 | 4.40 | 0.00 | - | 20 | 10 | 57.56% |
| CMG240628P02770000 | 2024-06-17 11:56AM EDT | 2,770.00 | 1.53 | 0.40 | 4.20 | 0.00 | - | 2 | 9 | 56.30% |
| CMG240628P02800000 | 2024-06-13 11:00AM EDT | 2,800.00 | 2.79 | 0.05 | 4.50 | 0.00 | - | 2 | 52 | 53.58% |
| CMG240628P02810000 | 2024-06-13 11:02AM EDT | 2,810.00 | 2.57 | 0.45 | 2.05 | 0.00 | - | 2 | 1 | 51.87% |
| CMG240628P02820000 | 2024-06-13 11:03AM EDT | 2,820.00 | 2.91 | 0.05 | 4.50 | 0.00 | - | 2 | 1 | 51.83% |
| CMG240628P02830000 | 2024-06-13 11:04AM EDT | 2,830.00 | 2.92 | 0.05 | 4.50 | 0.00 | - | 2 | 1 | 50.96% |
| CMG240628P02840000 | 2024-06-06 3:51PM EDT | 2,840.00 | 3.51 | 0.05 | 4.60 | 0.00 | - | - | 1 | 50.26% |
| CMG240628P02850000 | 2024-06-17 3:45PM EDT | 2,850.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 55.95% |
| CMG240628P02860000 | 2024-06-13 9:52AM EDT | 2,860.00 | 2.75 | 0.05 | 4.70 | 0.00 | - | 1 | 39 | 54.78% |
| CMG240628P02870000 | 2024-06-17 3:51PM EDT | 2,870.00 | 1.72 | 0.25 | 4.70 | 0.00 | - | 3 | 2 | 53.83% |
| CMG240628P02880000 | 2024-06-06 3:54PM EDT | 2,880.00 | 4.70 | 0.55 | 4.80 | 0.00 | - | 1 | 2 | 53.09% |
| CMG240628P02890000 | 2024-06-11 10:10AM EDT | 2,890.00 | 10.50 | 0.05 | 4.80 | 0.00 | - | 1 | 10 | 52.14% |
| CMG240628P02900000 | 2024-06-17 3:48PM EDT | 2,900.00 | 2.05 | 0.35 | 4.80 | 0.00 | - | 15 | 43 | 51.19% |
| CMG240628P02910000 | 2024-06-14 12:49PM EDT | 2,910.00 | 5.14 | 0.05 | 4.80 | 0.00 | - | 1 | 7 | 50.24% |
| CMG240628P02920000 | 2024-06-17 9:57AM EDT | 2,920.00 | 2.16 | 0.60 | 5.90 | 0.00 | - | 10 | 8 | 51.35% |
| CMG240628P02930000 | 2024-06-13 12:56PM EDT | 2,930.00 | 4.61 | 0.05 | 5.10 | 0.00 | - | 2 | 12 | 48.93% |
| CMG240628P02940000 | 2024-06-14 3:58PM EDT | 2,940.00 | 4.43 | 0.70 | 5.20 | 0.00 | - | 4 | 14 | 48.16% |
| CMG240628P02950000 | 2024-06-17 3:18PM EDT | 2,950.00 | 3.02 | 0.75 | 5.10 | 0.00 | - | 17 | 27 | 47.02% |
| CMG240628P02960000 | 2024-06-17 2:43PM EDT | 2,960.00 | 3.68 | 0.80 | 5.20 | 0.00 | - | 2 | 3 | 46.24% |
| CMG240628P02970000 | 2024-06-17 2:09PM EDT | 2,970.00 | 3.69 | 0.85 | 5.50 | 0.00 | - | 11 | 21 | 45.81% |
| CMG240628P02980000 | 2024-06-17 1:22PM EDT | 2,980.00 | 3.67 | 0.90 | 5.40 | 0.00 | - | 13 | 20 | 44.68% |
| CMG240628P02990000 | 2024-06-17 1:20PM EDT | 2,990.00 | 3.50 | 0.25 | 5.50 | 0.00 | - | 1 | 9 | 43.88% |
| CMG240628P03000000 | 2024-06-17 3:53PM EDT | 3,000.00 | 4.80 | 0.30 | 5.90 | 0.00 | - | 17 | 44 | 43.56% |
| CMG240628P03010000 | 2024-06-14 11:39AM EDT | 3,010.00 | 8.40 | 0.35 | 6.80 | 0.00 | - | 3 | 12 | 43.93% |
| CMG240628P03020000 | 2024-06-14 12:28PM EDT | 3,020.00 | 9.80 | 1.20 | 7.10 | 0.00 | - | 2 | 9 | 43.35% |
| CMG240628P03030000 | 2024-06-17 10:43AM EDT | 3,030.00 | 5.85 | 1.35 | 6.40 | 0.00 | - | 3 | 10 | 41.37% |
| CMG240628P03035000 | 2024-06-17 1:39PM EDT | 3,035.00 | 5.10 | 0.75 | 6.40 | 0.00 | - | 3 | 10 | 40.88% |
| CMG240628P03040000 | 2024-06-12 12:05PM EDT | 3,040.00 | 21.40 | 1.35 | 7.50 | 0.00 | - | 1 | 5 | 41.88% |
| CMG240628P03045000 | 2024-06-17 9:52AM EDT | 3,045.00 | 7.12 | 1.45 | 7.60 | 0.00 | - | 1 | 9 | 41.50% |
| CMG240628P03050000 | 2024-06-17 2:39PM EDT | 3,050.00 | 5.40 | 1.55 | 6.80 | 0.00 | - | 3 | 25 | 39.95% |
| CMG240628P03055000 | 2024-06-17 3:25PM EDT | 3,055.00 | 5.40 | 1.65 | 7.40 | 0.00 | - | 5 | 15 | 40.23% |
| CMG240628P03060000 | 2024-06-13 1:48PM EDT | 3,060.00 | 13.26 | 1.70 | 7.40 | 0.00 | - | 3 | 3 | 39.73% |
| CMG240628P03065000 | 2024-06-13 1:48PM EDT | 3,065.00 | 13.92 | 2.00 | 7.30 | 0.00 | - | 2 | 6 | 39.09% |
| CMG240628P03070000 | 2024-06-17 3:46PM EDT | 3,070.00 | 5.80 | 2.20 | 7.60 | 0.00 | - | 4 | 10 | 38.96% |
| CMG240628P03075000 | 2024-06-17 9:42AM EDT | 3,075.00 | 8.23 | 2.25 | 8.80 | 0.00 | - | 2 | 7 | 39.87% |
| CMG240628P03080000 | 2024-06-17 10:41AM EDT | 3,080.00 | 8.15 | 2.15 | 8.10 | 0.00 | - | 2 | 4 | 38.54% |
| CMG240628P03085000 | 2024-06-17 12:08PM EDT | 3,085.00 | 8.20 | 2.35 | 8.30 | 0.00 | - | 1 | 3 | 38.26% |
| CMG240628P03090000 | 2024-06-17 2:39PM EDT | 3,090.00 | 7.28 | 2.65 | 8.10 | 0.00 | - | 22 | 25 | 37.51% |
| CMG240628P03095000 | 2024-06-17 12:51PM EDT | 3,095.00 | 8.70 | 3.40 | 9.60 | 0.00 | - | 2 | 5 | 38.64% |
| CMG240628P03100000 | 2024-06-17 3:00PM EDT | 3,100.00 | 8.00 | 3.60 | 9.90 | 0.00 | - | 25 | 34 | 38.43% |
| CMG240628P03105000 | 2024-06-17 3:46PM EDT | 3,105.00 | 7.31 | 3.30 | 9.30 | 0.00 | - | 4 | 14 | 37.27% |
| CMG240628P03110000 | 2024-06-14 3:12PM EDT | 3,110.00 | 18.60 | 3.60 | 9.00 | 0.00 | - | 2 | 8 | 36.42% |
| CMG240628P03115000 | 2024-06-17 12:52PM EDT | 3,115.00 | 9.50 | 3.80 | 10.00 | 0.00 | - | 4 | 4 | 36.92% |
| CMG240628P03120000 | 2024-06-17 12:08PM EDT | 3,120.00 | 11.00 | 4.70 | 11.10 | 0.00 | - | 2 | 7 | 37.45% |
| CMG240628P03125000 | 2024-06-17 12:36PM EDT | 3,125.00 | 10.77 | 4.40 | 10.80 | 0.00 | - | 17 | 8 | 36.62% |
| CMG240628P03130000 | 2024-06-17 3:44PM EDT | 3,130.00 | 9.30 | 4.70 | 10.60 | 0.00 | - | 21 | 10 | 35.88% |
| CMG240628P03135000 | 2024-06-17 10:05AM EDT | 3,135.00 | 13.40 | 5.10 | 10.90 | 0.00 | - | 1 | 7 | 35.62% |
| CMG240628P03140000 | 2024-06-14 3:38PM EDT | 3,140.00 | 24.00 | 5.40 | 11.60 | 0.00 | - | 4 | 10 | 35.71% |
| CMG240628P03145000 | 2024-06-17 9:41AM EDT | 3,145.00 | 13.93 | 5.80 | 11.70 | 0.00 | - | 2 | 1 | 35.24% |
| CMG240628P03150000 | 2024-06-17 2:43PM EDT | 3,150.00 | 11.66 | 7.20 | 14.10 | 0.00 | - | 11 | 20 | 36.71% |
| CMG240628P03155000 | 2024-06-17 12:45PM EDT | 3,155.00 | 13.68 | 7.90 | 14.70 | 0.00 | - | 3 | 27 | 36.62% |
| CMG240628P03160000 | 2024-06-17 9:59AM EDT | 3,160.00 | 15.25 | 7.40 | 13.80 | 0.00 | - | 4 | 18 | 35.32% |
| CMG240628P03165000 | 2024-06-17 11:31AM EDT | 3,165.00 | 16.80 | 7.50 | 14.00 | 0.00 | - | 1 | 4 | 34.90% |
| CMG240628P03170000 | 2024-06-17 3:48PM EDT | 3,170.00 | 13.00 | 7.90 | 14.40 | 0.00 | - | 26 | 36 | 34.63% |
| CMG240628P03175000 | 2024-06-17 2:44PM EDT | 3,175.00 | 14.40 | 8.70 | 16.00 | 0.00 | - | 11 | 34 | 35.26% |
| CMG240628P03180000 | 2024-06-17 3:18PM EDT | 3,180.00 | 15.00 | 9.30 | 16.60 | 0.00 | - | 4 | 9 | 35.10% |
| CMG240628P03185000 | 2024-06-17 12:39PM EDT | 3,185.00 | 18.15 | 9.90 | 16.90 | 0.00 | - | 10 | 21 | 34.71% |
| CMG240628P03190000 | 2024-06-17 3:18PM EDT | 3,190.00 | 16.60 | 10.20 | 16.30 | 0.00 | - | 18 | 31 | 33.67% |
| CMG240628P03195000 | 2024-06-17 3:54PM EDT | 3,195.00 | 17.48 | 9.90 | 16.60 | 0.00 | - | 2 | 15 | 33.28% |
| CMG240628P03200000 | 2024-06-17 3:54PM EDT | 3,200.00 | 18.23 | 11.50 | 18.50 | 0.00 | - | 23 | 31 | 33.98% |
| CMG240628P03205000 | 2024-06-17 1:40PM EDT | 3,205.00 | 22.00 | 12.70 | 19.50 | 0.00 | - | 1 | 2 | 34.02% |
| CMG240628P03210000 | 2024-06-17 2:49PM EDT | 3,210.00 | 19.20 | 13.40 | 20.30 | 0.00 | - | 5 | 8 | 33.90% |
| CMG240628P03215000 | 2024-06-17 9:31AM EDT | 3,215.00 | 28.00 | 12.30 | 20.20 | 0.00 | - | 1 | 3 | 33.20% |
| CMG240628P03220000 | 2024-06-17 3:01PM EDT | 3,220.00 | 23.90 | 13.10 | 21.40 | 0.00 | - | 6 | 8 | 33.31% |
| CMG240628P03225000 | 2024-06-17 10:50AM EDT | 3,225.00 | 29.40 | 12.70 | 21.90 | 0.00 | - | 4 | 6 | 32.96% |
| CMG240628P03230000 | 2024-06-17 3:46PM EDT | 3,230.00 | 22.86 | 16.70 | 23.80 | 0.00 | - | 15 | 15 | 33.45% |
| CMG240628P03235000 | 2024-06-17 3:55PM EDT | 3,235.00 | 25.60 | 16.90 | 24.60 | 0.00 | - | 3 | 4 | 33.24% |
| CMG240628P03240000 | 2024-06-14 2:01PM EDT | 3,240.00 | 62.40 | 17.40 | 25.60 | 0.00 | - | 1 | 1 | 33.14% |
| CMG240628P03245000 | 2024-06-17 12:14PM EDT | 3,245.00 | 30.85 | 17.50 | 33.40 | 0.00 | - | 14 | 15 | 36.74% |
| CMG240628P03250000 | 2024-06-17 3:46PM EDT | 3,250.00 | 26.79 | 18.40 | 33.80 | 0.00 | - | 14 | 26 | 36.22% |
| CMG240628P03255000 | 2024-06-17 3:52PM EDT | 3,255.00 | 29.50 | 20.80 | 28.10 | 0.00 | - | 3 | 10 | 32.44% |
| CMG240628P03260000 | 2024-06-17 2:44PM EDT | 3,260.00 | 29.42 | 21.10 | 30.00 | 0.00 | - | 10 | 7 | 32.75% |
| CMG240628P03265000 | 2024-06-17 2:44PM EDT | 3,265.00 | 30.77 | 20.90 | 29.60 | 0.00 | - | 8 | 14 | 31.81% |
| CMG240628P03280000 | 2024-06-18 9:32AM EDT | 3,280.00 | 28.00 | 22.30 | 35.40 | -7.80 | -21.79% | 1 | 5 | 32.55% |
| CMG240628P03300000 | 2024-06-17 3:40PM EDT | 3,300.00 | 40.50 | 27.90 | 41.50 | 0.00 | - | 25 | 14 | 32.34% |
| CMG240628P03400000 | 2024-06-17 2:33PM EDT | 3,400.00 | 84.37 | 70.00 | 85.00 | 0.00 | - | 7 | 6 | 31.77% |
| CMG240628P03440000 | 2024-06-17 10:02AM EDT | 3,440.00 | 139.10 | 87.80 | 102.00 | 0.00 | - | 5 | 35 | 28.73% |
| CMG240628P03450000 | 2024-06-17 12:59PM EDT | 3,450.00 | 125.20 | 100.20 | 114.00 | 0.00 | - | 5 | 35 | 31.21% |
| CMG240628P03700000 | 2024-05-13 9:30AM EDT | 3,700.00 | 458.00 | 518.30 | 538.00 | 0.00 | - | 1 | 0 | 141.09% |
| CMG240628P04360000 | 2024-05-13 9:30AM EDT | 4,360.00 | 1,117.90 | 1,178.00 | 1,197.50 | 0.00 | - | 1 | 0 | 214.44% |
