La bourse est fermée

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3 210,49-3,93 (-0,12 %)
À la clôture : 04:01PM EDT
3 219,90 +9,41 (+0,29 %)
Échanges après Bourse : 08:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
28 juin 2024
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
-----1,800.000.05-0.10-66.67%24
-----1,920.000.100.00-11
-----1,940.000.200.00-10
-----1,980.000.050.00-66
-----2,000.000.070.00-55117
-----2,020.000.600.00-335
-----2,040.000.200.00--19
-----2,060.000.10-0.10-50.00%44
-----2,080.000.15+0.15--4
-----2,100.000.240.00-1010
-----2,120.000.30+0.30-10
1,078.57+1,078.57-202,140.000.810.00--3
1,058.06+1,058.06-202,160.000.30+0.30-10
-----2,180.000.450.00-5465
-----2,200.000.18-0.42-70.00%842
-----2,210.001.510.00-1239
-----2,220.000.580.00-867
-----2,230.001.350.00-666
978.70+978.70-202,240.00-----
-----2,250.000.30+0.30-1516
-----2,280.000.30+0.30-10
-----2,290.000.88+0.88--0
-----2,300.000.14-0.18-56.25%719
-----2,310.001.000.00-615
-----2,320.000.300.00-110
-----2,330.001.810.00-6039
-----2,340.001.510.00-1236
-----2,350.000.86-0.36-29.51%235
860.85+860.85-302,360.00-----
880.00+880.00--12,440.00-----
-----2,450.000.23-0.33-58.93%25
-----2,460.001.490.00-189
-----2,470.001.330.00-1319
-----2,480.001.490.00-63
-----2,500.000.49-0.87-63.97%211
-----2,510.001.840.00--1
-----2,530.001.140.00--1
-----2,540.001.340.00--1
-----2,550.001.860.00-424
-----2,560.001.740.00-18178
-----2,570.002.510.00--1
-----2,580.001.500.00-2012
-----2,590.001.530.00-330
-----2,600.000.75+0.01+1.35%1448
-----2,610.001.290.00-14171
-----2,620.000.75+0.75--3
-----2,630.002.000.00-131
619.700.00-132,640.001.010.00-1265
-----2,650.002.280.00-2067
-----2,660.001.600.00-1143
-----2,670.001.100.00-120
532.00+532.00-2202,680.000.31-0.89-74.17%105
-----2,690.002.510.00-19
479.300.00-122,700.002.810.00-219
-----2,710.002.920.00-1241
-----2,720.000.41-1.47-78.19%24130
-----2,730.000.30-1.68-84.85%7692
441.400.00--22,740.002.050.00-236
-----2,750.001.10-0.65-37.14%314
-----2,760.002.500.00-711
-----2,770.001.40-0.13-8.50%49
-----2,780.002.20+2.20-1160
-----2,790.001.35+1.35--1
415.000.00-1162,800.001.00-1.50-60.00%5171
-----2,810.002.640.00-25
-----2,820.002.910.00-21
-----2,830.001.30-5.20-80.00%17
377.85+91.34+31.88%112,840.001.22-1.80-59.60%23
397.970.00-102,850.001.64-1.76-51.76%730
-----2,860.001.70-0.91-34.87%1240
-----2,870.001.30-3.99-75.43%74
-----2,880.002.52-1.48-37.00%39
-----2,890.001.770.00-212
-----2,900.003.10-4.10-56.94%3449
-----2,910.009.400.00-28
-----2,920.006.00-4.10-40.59%163
-----2,930.003.95-5.58-58.55%365
-----2,940.003.50-6.83-66.12%5185
330.180.00-112,950.004.01-7.90-66.33%37132
-----2,960.004.70-8.00-62.99%1716
-----2,970.006.51-5.49-45.75%845
-----2,980.006.80-5.99-46.83%544
128.000.00-112,990.007.94-5.13-39.25%4538
216.80-1.41-0.65%10123,000.009.10-5.13-36.05%8486
-----3,010.0010.00-4.80-32.43%220
-----3,020.0011.45-0.35-2.97%213
-----3,030.0012.19-1.81-12.93%2212
-----3,035.0012.35-9.40-43.22%1615
204.32+108.38+112.97%113,040.0011.68-9.04-43.63%417
-----3,045.0012.00+5.47+83.77%19
185.80-30.25-14.00%183,050.0015.30-11.08-42.00%1837
94.910.00-423,055.0026.400.00-116
89.490.00-123,060.0016.10-7.70-32.35%418
91.400.00-113,065.0027.050.00-1015
159.750.00-123,070.0019.10-8.50-30.80%1314
249.490.00-163,075.0021.60-0.99-4.38%120
150.20-2.20-1.44%1143,080.0019.85-9.83-33.12%3725
149.300.00-253,085.0020.30-13.50-39.94%2814
202.750.00-253,090.0023.50-8.72-27.06%1534
154.490.00-123,095.0023.05-13.95-37.70%146
154.35+4.13+2.75%4283,100.0022.50-12.50-35.71%3277
172.700.00-693,105.0026.35-11.74-30.82%1318
146.75+3.48+2.43%3103,110.0038.70+14.80+61.92%110
77.540.00--13,115.0029.40-12.80-30.33%217
296.410.00-143,120.0031.79-11.55-26.65%611
274.900.00-183,125.0031.99+11.57+56.66%1510
171.370.00-163,130.0034.27-8.58-20.02%116
260.000.00-133,135.0011.000.00-29
258.000.00-273,140.0049.000.00-611
86.500.00-223,145.0045.77-5.08-9.99%23
110.00-10.55-8.75%2223,150.0039.75-10.05-20.18%1640
82.000.00-583,155.0047.410.00-419
250.000.00-263,160.0044.20-17.83-28.74%1631
78.500.00-173,165.0045.50-20.50-31.06%931
296.500.00-243,170.0047.70-16.35-25.53%2741
225.000.00-3283,175.0049.55-14.27-22.36%2040
82.00-211.56-72.07%443,180.0052.98-20.97-28.36%1923
219.690.00-583,185.0054.20-20.20-27.15%1324
82.00-8.90-9.79%6143,190.0056.77-14.17-19.97%1041
74.00-15.70-17.50%5133,195.0059.00-17.00-22.37%12421
76.02-11.77-13.41%341233,200.0063.41-21.29-25.14%5084
73.00-14.00-16.09%23893,205.0066.38-8.57-11.43%35
73.06-11.94-14.05%2093,210.0061.47-23.53-27.68%613
67.40-8.60-11.32%45233,215.0069.20-17.11-19.82%2531
65.00-16.20-19.95%1031213,220.0067.70-20.25-23.02%2939
64.25-14.24-18.14%32923,225.0074.10-21.40-22.41%710
62.40-14.58-18.94%39343,230.0073.00-18.30-20.04%751
59.75-20.25-25.31%19203,235.0087.400.00-1817
55.59-30.26-35.25%6373,240.0075.36-32.78-30.31%26
55.15-14.82-21.18%1153,245.0086.64+63.44+273.45%215
54.10-11.15-17.09%26893,250.0085.00-27.17-24.22%1693
54.46-27.42-33.49%3143,255.0094.70+6.90+7.86%220
50.02-10.98-18.00%16273,260.0092.88-15.72-14.48%512
46.40-7.76-14.33%5753,265.0096.08-16.12-14.37%420
40.20-9.34-18.85%821373,280.00101.98+6.69+7.02%615
37.54-8.96-19.27%722013,300.00128.15-6.85-5.07%340
29.40-12.22-29.36%37453,320.00136.30+136.30-1241
28.00+28.00-6-3,330.00-----
28.90-11.10-27.75%6123,340.00152.30+152.30-537
25.50-12.39-32.70%49673,350.00160.55+160.55-13144
24.40-6.50-21.04%58823,360.00180.07+180.07--19
21.00-11.29-34.96%22643,380.00195.18+195.18--36
18.60-9.40-33.57%852433,400.00201.81-11.49-5.39%648
16.00-8.00-33.33%49573,420.00220.98+220.98-312
16.00-8.00-33.33%11513,440.00238.03+148.62+166.22%252
13.50-7.67-36.23%28383,450.00245.90-19.75-7.43%3157
12.00-7.95-39.85%64933,460.00251.60+251.60--6
11.00-6.36-36.64%11283,480.00119.28+119.28--6
12.00-5.50-31.43%1503973,500.00132.28+132.28--1
9.58-5.27-35.49%161113,520.00-----
9.23-4.77-34.07%8283,540.00-----
7.80-5.70-42.22%52643,550.00167.41+167.41--1
10.86-2.79-20.44%4163,560.00-----
7.23-9.77-57.47%283,580.00-----
8.10-4.25-34.41%201193,600.00-----
6.89-18.11-72.44%873,620.00-----
6.50-4.20-39.25%10453,640.00-----
5.80-7.20-55.38%6323,650.00-----
7.74+7.74-173,660.00-----
5.90-4.65-44.08%4483,680.00-----
5.00-3.50-41.18%341633,700.00458.000.00-10
5.00-4.48-47.26%1253,720.00-----
5.86-19.64-77.02%143,740.00-----
4.27-3.38-44.18%14363,750.00-----
8.110.00-243,760.00-----
3.10-5.90-65.56%84103,780.00-----
3.30-3.80-53.52%36343,800.00-----
4.71+4.71-293,820.00-----
3.00-2.17-41.97%2153,840.00-----
6.500.00-5233,860.00-----
4.50+4.50-953,880.00-----
2.50-2.50-50.00%23333,900.00-----
4.42-0.78-15.00%4163,920.00-----
4.600.00-3483,940.00-----
2.55-9.35-78.57%143,960.00-----
2.50+2.50-103,980.00-----
1.75-3.15-64.29%56714,000.00716.60+716.60--3
3.70+3.70-124,020.00-----
3.10+3.10--104,040.00-----
3.50+3.50-134,050.00-----
2.59+2.59-204,060.00634.00+634.00--0
6.74+6.74--14,080.00-----
2.81+2.81--354,100.00-----
1.55+1.55-224,120.00-----
1.38+1.38-5174,140.00-----
1.20+1.20-564,150.00-----
1.00+0.29+40.85%704,160.00-----
5.47+5.47--44,180.00-----
0.41-5.59-93.17%1764,200.00-----
3.10+3.10--14,220.00792.00+792.00--0
4.80+4.80-114,240.001,040.00+1,040.00--0
0.54-0.71-56.80%26454,250.00-----
2.00+2.00--24,260.00-----
1.15+1.15--14,280.00-----
1.00-0.30-23.08%144,300.00-----
4.00+4.00--14,350.00-----
1.10+1.10-214,360.001,117.900.00-10
0.50+0.50-104,380.00-----
1.100.00-1364,400.00-----
0.05-0.45-90.00%29624,450.00-----
0.20-0.30-60.00%991754,500.00-----