La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0696 -0,0010 (-0,10 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 974,45 -116,07 (-0,19 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achat
5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.14 | -1.36 | -90.67% | 4 | 20 |
| - | - | - | - | - | 2,100.00 | 0.15 | -0.15 | -50.00% | 11 | 3 |
| - | - | - | - | - | 2,150.00 | 0.30 | -0.20 | -40.00% | 1 | 3 |
| - | - | - | - | - | 2,180.00 | 0.67 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,200.00 | 0.70 | +0.70 | - | - | 8 |
| - | - | - | - | - | 2,240.00 | 2.23 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,300.00 | 0.38 | -0.80 | -67.80% | 1 | 7 |
| 1,005.35 | +1,005.35 | - | - | 1 | 2,320.00 | - | - | - | - | - |
| - | - | - | - | - | 2,340.00 | 1.35 | -0.44 | -24.58% | 1 | 13 |
| - | - | - | - | - | 2,350.00 | 1.37 | +0.67 | +95.71% | 3 | 22 |
| - | - | - | - | - | 2,360.00 | 2.13 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,370.00 | 1.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,380.00 | 2.13 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,390.00 | 2.14 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,480.00 | 2.18 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,500.00 | 1.83 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,530.00 | 2.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,550.00 | 1.83 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,560.00 | 1.94 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2,570.00 | 1.95 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,580.00 | 2.15 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,590.00 | 3.45 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 2,600.00 | 2.13 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 2,610.00 | 2.21 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,620.00 | 2.42 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 2,630.00 | 2.66 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 2,640.00 | 2.37 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 2,650.00 | 2.32 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 2,660.00 | 2.89 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 2,670.00 | 3.12 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,680.00 | 3.39 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,690.00 | 2.96 | 0.00 | - | 11 | 5 |
| - | - | - | - | - | 2,700.00 | 2.00 | -0.83 | -29.33% | 1 | 74 |
| - | - | - | - | - | 2,710.00 | 2.97 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,740.00 | 2.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,750.00 | 2.12 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,760.00 | 3.92 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,780.00 | 3.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,790.00 | 4.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,800.00 | 3.60 | -1.90 | -34.55% | 5 | 20 |
| - | - | - | - | - | 2,810.00 | 3.80 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,830.00 | 7.00 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 2,840.00 | 3.05 | 0.00 | - | 2 | 12 |
| 432.82 | 0.00 | - | 40 | 40 | 2,850.00 | 3.05 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 2,860.00 | 3.15 | +3.15 | - | - | 4 |
| 355.75 | +355.75 | - | 1 | 0 | 2,870.00 | 5.76 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 2,880.00 | 9.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,890.00 | 6.20 | -0.11 | -1.74% | 12 | 2 |
| 215.00 | 0.00 | - | - | 1 | 2,900.00 | 6.63 | -3.57 | -35.00% | 12 | 25 |
| - | - | - | - | - | 2,910.00 | 4.00 | 0.00 | - | 50 | 52 |
| - | - | - | - | - | 2,920.00 | 8.60 | +8.60 | - | - | 1 |
| - | - | - | - | - | 2,930.00 | 13.55 | 0.00 | - | 1 | 2 |
| 428.10 | +428.10 | - | - | 1 | 2,940.00 | 6.05 | 0.00 | - | 1 | 1 |
| 495.00 | +495.00 | - | - | 4 | 2,950.00 | 10.18 | -4.17 | -29.06% | 5 | 5 |
| - | - | - | - | - | 2,960.00 | 11.05 | +11.05 | - | 10 | 5 |
| - | - | - | - | - | 2,980.00 | 12.40 | 0.00 | - | 10 | 16 |
| 130.95 | 0.00 | - | 1 | 0 | 2,990.00 | 14.50 | +1.25 | +9.43% | 1 | 16 |
| 353.00 | 0.00 | - | 2 | 10 | 3,000.00 | 15.99 | -6.01 | -27.32% | 5 | 70 |
| 137.60 | 0.00 | - | - | 1 | 3,005.00 | 6.59 | 0.00 | - | 3 | 4 |
| 326.70 | 0.00 | - | 1 | 41 | 3,010.00 | 17.00 | -5.80 | -25.44% | 5 | 6 |
| 216.08 | +216.08 | - | - | 1 | 3,015.00 | - | - | - | - | - |
| - | - | - | - | - | 3,020.00 | 23.62 | 0.00 | - | 13 | 20 |
| - | - | - | - | - | 3,025.00 | 28.00 | 0.00 | - | 13 | 15 |
| - | - | - | - | - | 3,030.00 | 21.81 | -0.92 | -4.05% | 6 | 2 |
| 206.15 | +89.35 | +76.50% | 1 | 1 | 3,035.00 | 29.25 | 0.00 | - | 1 | 2 |
| 177.70 | 0.00 | - | 1 | 2 | 3,040.00 | 32.90 | 0.00 | - | 2 | 2 |
| 117.70 | 0.00 | - | 1 | 3 | 3,045.00 | 25.93 | 0.00 | - | 1 | 8 |
| 239.54 | 0.00 | - | 1 | 9 | 3,050.00 | 21.80 | 0.00 | - | 4 | 12 |
| 106.05 | 0.00 | - | - | 3 | 3,055.00 | 29.30 | 0.00 | - | 1 | 5 |
| 216.00 | 0.00 | - | 10 | 13 | 3,060.00 | 27.93 | +18.59 | +199.04% | 9 | 1 |
| 115.00 | 0.00 | - | 3 | 3 | 3,065.00 | 35.43 | 0.00 | - | 3 | 3 |
| 103.00 | 0.00 | - | 1 | 2 | 3,070.00 | 29.21 | -6.69 | -18.64% | 11 | 4 |
| 189.65 | 0.00 | - | 1 | 12 | 3,075.00 | 27.00 | -8.90 | -24.79% | 1 | 16 |
| 374.88 | 0.00 | - | 2 | 12 | 3,080.00 | 30.10 | +30.10 | - | 11 | 2 |
| 161.20 | 0.00 | - | 1 | 4 | 3,085.00 | 31.00 | -1.00 | -3.12% | 4 | 2 |
| - | - | - | - | - | 3,090.00 | 10.50 | +10.50 | - | - | 10 |
| 97.00 | 0.00 | - | - | 0 | 3,095.00 | 39.95 | 0.00 | - | 5 | 7 |
| 189.05 | 0.00 | - | 1 | 14 | 3,100.00 | 35.00 | -10.57 | -23.20% | 36 | 74 |
| 219.00 | 0.00 | - | 1 | 1 | 3,105.00 | 38.28 | -5.11 | -11.78% | 10 | 5 |
| 124.30 | 0.00 | - | 5 | 6 | 3,110.00 | 18.91 | +18.91 | - | - | 1 |
| - | - | - | - | - | 3,115.00 | 19.66 | 0.00 | - | 1 | 10 |
| 199.45 | 0.00 | - | 1 | 7 | 3,120.00 | 44.42 | +26.42 | +146.78% | 15 | 1 |
| - | - | - | - | - | 3,125.00 | 41.60 | +16.00 | +62.50% | 1 | 9 |
| 92.18 | 0.00 | - | 1 | 2 | 3,130.00 | 15.50 | 0.00 | - | 1 | 9 |
| 135.00 | 0.00 | - | 1 | 2 | 3,135.00 | 36.13 | 0.00 | - | 2 | 12 |
| 183.45 | 0.00 | - | 1 | 1 | 3,140.00 | 56.51 | 0.00 | - | 2 | 6 |
| 84.00 | 0.00 | - | - | 2 | 3,145.00 | 61.00 | 0.00 | - | 2 | 3 |
| 124.03 | -136.97 | -52.48% | 4 | 17 | 3,150.00 | 52.15 | -8.62 | -14.18% | 1 | 7 |
| - | - | - | - | - | 3,155.00 | 67.58 | 0.00 | - | 2 | 7 |
| 133.12 | 0.00 | - | 1 | 4 | 3,160.00 | 56.36 | -13.32 | -19.12% | 6 | 4 |
| - | - | - | - | - | 3,165.00 | 20.30 | 0.00 | - | 1 | 2 |
| 252.00 | 0.00 | - | 1 | 3 | 3,170.00 | 60.27 | -13.66 | -18.48% | 1 | 11 |
| 165.00 | 0.00 | - | 1 | 7 | 3,175.00 | 74.28 | +74.28 | - | - | 4 |
| 200.50 | 0.00 | - | 4 | 4 | 3,180.00 | 78.82 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 3,185.00 | 50.85 | 0.00 | - | 2 | 2 |
| 98.00 | 0.00 | - | 1 | 9 | 3,190.00 | 87.90 | +10.81 | +14.02% | 1 | 2 |
| 76.50 | 0.00 | - | - | 10 | 3,195.00 | 71.95 | +51.65 | +254.43% | 1 | 2 |
| 93.00 | -6.00 | -6.06% | 17 | 106 | 3,200.00 | 74.00 | -20.85 | -21.98% | 5 | 37 |
| 100.81 | 0.00 | - | 2 | 3 | 3,205.00 | 87.00 | +87.00 | - | - | 15 |
| 87.00 | -13.00 | -13.00% | 2 | 4 | 3,210.00 | 78.27 | +78.27 | - | 4 | 2 |
| 84.00 | -16.00 | -16.00% | 5 | 2 | 3,215.00 | 79.75 | +79.75 | - | 1 | 0 |
| 85.00 | -7.98 | -8.58% | 29 | 4 | 3,220.00 | 84.00 | +84.00 | - | 4 | 7 |
| 89.00 | -12.70 | -12.49% | 24 | 1 | 3,225.00 | 95.70 | +95.70 | - | - | 1 |
| 87.75 | -139.35 | -61.36% | 23 | 1 | 3,230.00 | 91.35 | -1.02 | -1.10% | 1 | 6 |
| 85.50 | 0.00 | - | 1 | 2 | 3,235.00 | 100.20 | 0.00 | - | 1 | 3 |
| 88.44 | +8.44 | +10.55% | 1 | 4 | 3,240.00 | 70.10 | 0.00 | - | 6 | 7 |
| 81.47 | 0.00 | - | 3 | 4 | 3,245.00 | 109.90 | +109.90 | - | - | 2 |
| 70.20 | -7.30 | -9.42% | 15 | 32 | 3,250.00 | 105.00 | 0.00 | - | 2 | 19 |
| 75.96 | -139.54 | -64.75% | 1 | 8 | 3,255.00 | 40.20 | 0.00 | - | 3 | 5 |
| 75.74 | -17.01 | -18.34% | 6 | 24 | 3,260.00 | 36.70 | 0.00 | - | 1 | 4 |
| 71.84 | -18.16 | -20.18% | 1 | 17 | 3,265.00 | 113.30 | +24.30 | +27.30% | 1 | 3 |
| 65.00 | -32.00 | -32.99% | 3 | 15 | 3,280.00 | 116.55 | +1.55 | +1.35% | 1 | 5 |
| 51.00 | -11.20 | -18.01% | 9 | 86 | 3,300.00 | 131.40 | -2.60 | -1.94% | 6 | 58 |
| 43.00 | +43.00 | - | 23 | 10 | 3,320.00 | 135.10 | +135.10 | - | - | 2 |
| 39.60 | -6.50 | -14.10% | 9 | 11 | 3,340.00 | 123.07 | +123.07 | - | - | 10 |
| 39.43 | -4.32 | -9.87% | 25 | 129 | 3,350.00 | 185.92 | +185.92 | - | 1 | 16 |
| 37.11 | -13.72 | -26.99% | 12 | 44 | 3,360.00 | 193.45 | +193.45 | - | 1 | 38 |
| 32.71 | -17.29 | -34.58% | 10 | 14 | 3,380.00 | 190.50 | +190.50 | - | - | 10 |
| 29.47 | -8.53 | -22.45% | 22 | 44 | 3,400.00 | 197.59 | +197.59 | - | - | 5 |
| 30.80 | -4.40 | -12.50% | 22 | 29 | 3,420.00 | 232.00 | 0.00 | - | 1 | 4 |
| 23.00 | -10.10 | -30.51% | 2 | 10 | 3,440.00 | 105.87 | +105.87 | - | - | 3 |
| 19.20 | -8.80 | -31.43% | 5 | 26 | 3,450.00 | 121.00 | +121.00 | - | - | 0 |
| 19.97 | -15.03 | -42.94% | 19 | 22 | 3,460.00 | - | - | - | - | - |
| 19.58 | -7.42 | -27.48% | 7 | 10 | 3,480.00 | - | - | - | - | - |
| 20.43 | -5.57 | -21.42% | 15 | 113 | 3,500.00 | 283.00 | +283.00 | - | - | 2 |
| 16.00 | -5.50 | -25.58% | 5 | 23 | 3,520.00 | - | - | - | - | - |
| 66.85 | +66.85 | - | - | 3 | 3,540.00 | 257.03 | +257.03 | - | - | 4 |
| 14.98 | -7.72 | -34.01% | 5 | 24 | 3,550.00 | 265.53 | +265.53 | - | - | 1 |
| 25.39 | 0.00 | - | 2 | 3 | 3,560.00 | - | - | - | - | - |
| 14.52 | -6.71 | -31.61% | 1 | 6 | 3,580.00 | - | - | - | - | - |
| 12.17 | -4.83 | -28.41% | 6 | 138 | 3,600.00 | - | - | - | - | - |
| 42.44 | +42.44 | - | - | 3 | 3,620.00 | - | - | - | - | - |
| 11.77 | -28.73 | -70.94% | 4 | 22 | 3,640.00 | - | - | - | - | - |
| 13.00 | +13.00 | - | 2 | 4 | 3,650.00 | - | - | - | - | - |
| 15.60 | -1.45 | -8.50% | 1 | 8 | 3,660.00 | - | - | - | - | - |
| 13.03 | 0.00 | - | 4 | 22 | 3,680.00 | - | - | - | - | - |
| 8.26 | -4.20 | -33.71% | 21 | 69 | 3,700.00 | - | - | - | - | - |
| 11.68 | 0.00 | - | 2 | 3 | 3,720.00 | - | - | - | - | - |
| 25.96 | +25.96 | - | - | 1 | 3,740.00 | - | - | - | - | - |
| 9.25 | +9.25 | - | 7 | 19 | 3,750.00 | - | - | - | - | - |
| 12.83 | +12.83 | - | - | 13 | 3,760.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 2 | 4 | 3,780.00 | - | - | - | - | - |
| 7.20 | -3.75 | -34.25% | 4 | 30 | 3,800.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | 2 | 3 | 3,820.00 | - | - | - | - | - |
| 5.50 | +5.50 | - | 3 | 6 | 3,840.00 | - | - | - | - | - |
| 5.65 | -3.61 | -38.98% | 1 | 20 | 3,860.00 | - | - | - | - | - |
| 7.90 | +7.90 | - | - | 3 | 3,880.00 | - | - | - | - | - |
| 6.50 | -7.50 | -53.57% | 1 | 34 | 3,900.00 | 592.00 | +592.00 | - | - | 1 |
| 12.00 | +12.00 | - | - | 0 | 3,920.00 | - | - | - | - | - |
| 8.23 | 0.00 | - | 1 | 1 | 3,960.00 | - | - | - | - | - |
| 6.59 | +6.59 | - | - | 10 | 3,980.00 | - | - | - | - | - |
| 4.00 | -1.50 | -27.27% | 16 | 18 | 4,000.00 | - | - | - | - | - |
| 3.94 | +3.94 | - | 5 | 0 | 4,020.00 | - | - | - | - | - |
| 6.80 | +6.80 | - | - | 1 | 4,040.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | - | 1 | 4,060.00 | - | - | - | - | - |
| 3.00 | +3.00 | - | 10 | 0 | 4,100.00 | - | - | - | - | - |
| 10.00 | +10.00 | - | - | 1 | 4,150.00 | - | - | - | - | - |
| 5.20 | +5.20 | - | - | 3 | 4,200.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | - | 1 | 4,250.00 | - | - | - | - | - |
| 2.04 | +2.04 | - | 1 | 3 | 4,350.00 | - | - | - | - | - |
| 2.15 | +2.15 | - | - | 4 | 4,400.00 | - | - | - | - | - |
| 4.63 | +4.63 | - | - | 32 | 4,450.00 | 1,236.40 | +1,236.40 | - | - | 0 |
| 1.81 | -1.62 | -47.23% | 16 | 8 | 4,500.00 | - | - | - | - | - |
