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
1,0692 -0,0015 (-0,14 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 958,40 -139,20 (-0,23 %)
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
12 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 | 0.40 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 2,100.00 | 0.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,200.00 | 0.99 | +0.99 | - | 8 | 8 |
| - | - | - | - | - | 2,220.00 | 4.40 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,230.00 | 4.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,240.00 | 2.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,290.00 | 1.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,300.00 | 1.72 | +0.54 | +45.76% | 5 | 23 |
| - | - | - | - | - | 2,330.00 | 0.79 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,340.00 | 1.41 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,350.00 | 2.62 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 2,360.00 | 0.85 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,370.00 | 1.30 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 2,400.00 | 1.08 | +1.08 | - | - | 20 |
| - | - | - | - | - | 2,450.00 | 0.87 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,460.00 | 1.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,480.00 | 2.27 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,500.00 | 2.09 | -0.11 | -5.00% | 1 | 17 |
| - | - | - | - | - | 2,530.00 | 2.88 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,600.00 | 2.26 | +2.26 | - | - | 9 |
| - | - | - | - | - | 2,630.00 | 2.90 | +2.90 | - | 1 | 2 |
| 446.75 | 0.00 | - | 1 | 1 | 2,640.00 | - | - | - | - | - |
| - | - | - | - | - | 2,660.00 | 3.37 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,680.00 | 4.60 | +4.60 | - | - | 1 |
| 395.90 | 0.00 | - | 1 | 1 | 2,700.00 | 4.00 | -1.50 | -27.27% | 6 | 13 |
| - | - | - | - | - | 2,750.00 | 5.95 | 0.00 | - | 12 | 24 |
| - | - | - | - | - | 2,760.00 | 4.78 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,800.00 | 8.01 | +1.52 | +23.42% | 1 | 2 |
| - | - | - | - | - | 2,850.00 | 9.75 | -2.50 | -20.41% | 1 | 25 |
| - | - | - | - | - | 2,860.00 | 11.20 | 0.00 | - | - | 23 |
| - | - | - | - | - | 2,880.00 | 5.46 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,890.00 | 6.00 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,900.00 | 17.40 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 2,910.00 | 8.90 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,920.00 | 18.25 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,940.00 | 8.90 | 0.00 | - | 1 | 11 |
| 301.04 | +301.04 | - | - | 4 | 2,950.00 | 19.75 | +3.75 | +23.44% | 1 | 12 |
| - | - | - | - | - | 2,960.00 | 18.35 | +18.35 | - | 3 | 27 |
| - | - | - | - | - | 2,970.00 | 19.54 | +4.43 | +29.32% | 3 | 20 |
| - | - | - | - | - | 2,980.00 | 11.76 | 0.00 | - | 3 | 5 |
| 267.60 | +267.60 | - | - | 4 | 2,990.00 | - | - | - | - | - |
| 450.05 | 0.00 | - | 1 | 1 | 3,000.00 | 24.35 | -3.65 | -13.04% | 4 | 5 |
| - | - | - | - | - | 3,005.00 | 25.01 | +14.52 | +138.42% | 4 | 0 |
| 204.00 | 0.00 | - | - | 5 | 3,010.00 | 9.38 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 3,020.00 | 18.63 | 0.00 | - | 1 | 2 |
| 101.78 | 0.00 | - | 15 | 15 | 3,040.00 | - | - | - | - | - |
| 251.20 | 0.00 | - | 5 | 5 | 3,045.00 | 36.67 | 0.00 | - | 5 | 6 |
| 164.00 | 0.00 | - | 1 | 0 | 3,050.00 | 45.31 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 3,055.00 | 73.92 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,060.00 | 11.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 3,065.00 | 48.68 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 3,070.00 | 26.00 | 0.00 | - | 1 | 1 |
| 123.69 | 0.00 | - | 2 | 2 | 3,075.00 | 40.47 | +40.47 | - | - | 6 |
| 116.46 | 0.00 | - | 1 | 1 | 3,085.00 | 35.90 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 3,090.00 | 42.08 | -14.79 | -26.01% | 1 | 13 |
| 111.00 | 0.00 | - | 1 | 2 | 3,095.00 | 43.46 | -20.34 | -31.88% | 1 | 2 |
| 210.00 | 0.00 | - | 2 | 1 | 3,100.00 | 50.76 | -10.04 | -16.51% | 1 | 18 |
| 137.00 | 0.00 | - | 2 | 0 | 3,110.00 | 39.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,115.00 | 51.50 | +51.50 | - | - | 1 |
| 186.18 | 0.00 | - | 1 | 4 | 3,120.00 | 53.66 | +53.66 | - | 2 | 0 |
| 96.00 | 0.00 | - | - | 0 | 3,125.00 | 48.13 | 0.00 | - | 2 | 2 |
| 111.00 | 0.00 | - | 1 | 2 | 3,130.00 | 49.38 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 3,135.00 | 24.41 | 0.00 | - | 2 | 6 |
| 162.35 | 0.00 | - | 1 | 1 | 3,140.00 | 64.00 | 0.00 | - | 1 | 6 |
| 141.30 | -17.50 | -11.02% | 1 | 10 | 3,145.00 | 44.20 | 0.00 | - | 1 | 1 |
| 242.00 | 0.00 | - | 1 | 6 | 3,150.00 | 75.13 | 0.00 | - | 38 | 31 |
| 66.50 | 0.00 | - | - | 3 | 3,155.00 | 66.90 | +22.07 | +49.23% | 1 | 1 |
| 160.18 | 0.00 | - | 1 | 5 | 3,160.00 | 65.35 | +65.35 | - | 1 | 3 |
| 62.40 | 0.00 | - | - | 3 | 3,165.00 | 70.50 | +70.50 | - | - | 3 |
| - | - | - | - | - | 3,170.00 | 72.10 | +72.10 | - | - | 4 |
| 120.00 | 0.00 | - | 2 | 0 | 3,175.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 1 | 2 | 3,180.00 | 34.93 | +34.93 | - | - | 1 |
| - | - | - | - | - | 3,185.00 | 35.77 | +35.77 | - | - | 1 |
| 87.00 | 0.00 | - | 2 | 2 | 3,190.00 | 88.10 | +88.10 | - | - | 3 |
| 114.00 | +0.37 | +0.33% | 14 | 7 | 3,200.00 | 92.70 | +92.70 | - | - | 16 |
| 109.07 | +109.07 | - | 1 | 0 | 3,205.00 | - | - | - | - | - |
| 107.50 | +107.50 | - | 2 | 2 | 3,210.00 | 92.11 | -21.20 | -18.71% | 1 | 1 |
| 98.40 | -15.60 | -13.68% | 6 | 1 | 3,215.00 | - | - | - | - | - |
| 102.10 | +2.51 | +2.52% | 3 | 43 | 3,220.00 | 78.25 | 0.00 | - | 1 | 1 |
| 97.38 | +97.38 | - | - | 43 | 3,225.00 | 43.60 | 0.00 | - | 1 | 1 |
| 109.50 | +109.50 | - | 2 | 5 | 3,230.00 | - | - | - | - | - |
| - | - | - | - | - | 3,235.00 | 40.60 | 0.00 | - | 2 | 2 |
| 71.55 | 0.00 | - | 1 | 1 | 3,240.00 | 42.61 | +42.61 | - | - | 2 |
| 181.95 | 0.00 | - | 1 | 1 | 3,245.00 | - | - | - | - | - |
| 84.35 | -18.65 | -18.11% | 5 | 14 | 3,250.00 | 116.68 | +116.68 | - | 1 | 13 |
| 102.00 | 0.00 | - | - | 4 | 3,255.00 | 119.25 | +119.25 | - | 4 | 0 |
| 87.50 | +6.80 | +8.43% | 31 | 36 | 3,260.00 | 98.31 | 0.00 | - | 14 | 16 |
| 74.00 | -8.00 | -9.76% | 1 | 10 | 3,280.00 | 129.12 | -14.83 | -10.30% | 2 | 27 |
| 63.50 | -18.50 | -22.56% | 3 | 24 | 3,300.00 | 50.45 | 0.00 | - | 1 | 4 |
| 61.01 | -8.19 | -11.84% | 1 | 6 | 3,320.00 | 71.60 | +71.60 | - | - | 2 |
| 176.23 | +176.23 | - | - | 17 | 3,340.00 | 172.40 | +172.40 | - | 2 | 3 |
| 50.00 | -16.43 | -24.73% | 4 | 22 | 3,350.00 | - | - | - | - | - |
| 64.40 | 0.00 | - | 6 | 13 | 3,360.00 | 157.73 | +157.73 | - | - | 13 |
| 51.46 | -18.59 | -26.54% | 2 | 7 | 3,380.00 | 76.50 | +76.50 | - | - | 12 |
| 43.65 | +1.65 | +3.93% | 1 | 93 | 3,400.00 | 231.75 | +231.75 | - | - | 1 |
| 44.98 | +44.98 | - | - | 57 | 3,420.00 | - | - | - | - | - |
| 47.45 | +47.45 | - | - | 11 | 3,440.00 | - | - | - | - | - |
| 49.53 | 0.00 | - | 2 | 13 | 3,450.00 | 222.59 | +222.59 | - | - | 2 |
| 37.00 | -0.86 | -2.27% | 2 | 7 | 3,460.00 | 118.00 | +118.00 | - | - | 1 |
| 27.10 | -27.90 | -50.73% | 3 | 4 | 3,480.00 | - | - | - | - | - |
| 28.00 | -9.60 | -25.53% | 7 | 56 | 3,500.00 | - | - | - | - | - |
| 24.50 | -6.06 | -19.83% | 1 | 8 | 3,520.00 | - | - | - | - | - |
| 31.60 | 0.00 | - | 1 | 10 | 3,540.00 | - | - | - | - | - |
| 20.80 | +20.80 | - | 7 | 13 | 3,550.00 | - | - | - | - | - |
| 25.24 | 0.00 | - | 2 | 4 | 3,560.00 | - | - | - | - | - |
| 28.00 | 0.00 | - | 1 | 4 | 3,580.00 | - | - | - | - | - |
| 22.50 | 0.00 | - | 9 | 19 | 3,600.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | 1 | 0 | 3,620.00 | - | - | - | - | - |
| 21.30 | -5.70 | -21.11% | 1 | 11 | 3,640.00 | - | - | - | - | - |
| 28.70 | 0.00 | - | 1 | 3 | 3,650.00 | - | - | - | - | - |
| 37.47 | +37.47 | - | - | 1 | 3,660.00 | - | - | - | - | - |
| 16.00 | +16.00 | - | 2 | 1 | 3,680.00 | - | - | - | - | - |
| 12.99 | -6.01 | -31.63% | 12 | 117 | 3,700.00 | - | - | - | - | - |
| 18.20 | +18.20 | - | - | 23 | 3,720.00 | - | - | - | - | - |
| 15.00 | +15.00 | - | - | 11 | 3,750.00 | - | - | - | - | - |
| 11.00 | -1.40 | -11.29% | 1 | 13 | 3,800.00 | - | - | - | - | - |
| 9.55 | -2.55 | -21.07% | 10 | 35 | 3,900.00 | - | - | - | - | - |
| 7.80 | +7.80 | - | 10 | 10 | 3,920.00 | - | - | - | - | - |
| 21.80 | +21.80 | - | - | 1 | 3,940.00 | - | - | - | - | - |
| 21.96 | 0.00 | - | 1 | 2 | 3,980.00 | - | - | - | - | - |
| 8.35 | +8.35 | - | 10 | 18 | 4,000.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 1 | 2 | 4,020.00 | - | - | - | - | - |
| 8.45 | +8.45 | - | - | 4 | 4,100.00 | - | - | - | - | - |
| 14.40 | +14.40 | - | - | 8 | 4,120.00 | - | - | - | - | - |
| 6.50 | +6.50 | - | - | 1 | 4,150.00 | - | - | - | - | - |
| 2.20 | +2.20 | - | - | 78 | 4,200.00 | - | - | - | - | - |
| 10.79 | +10.79 | - | - | 2 | 4,250.00 | - | - | - | - | - |
| 5.21 | 0.00 | - | 6 | 7 | 4,300.00 | - | - | - | - | - |
| 4.95 | +4.95 | - | 1 | 0 | 4,350.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 2 | 7 | 4,400.00 | - | - | - | - | - |
| 3.30 | -1.50 | -31.25% | 1 | 2 | 4,450.00 | - | - | - | - | - |
| 3.08 | +0.33 | +12.00% | 14 | 43 | 4,500.00 | - | - | - | - | - |
