La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 289,72 +647,87 (+1,05 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:05PM EDT
Échanges après Bourse :
Options d’achat
19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,247.40 | 0.00 | - | 1 | 1 | 1,660.00 | 0.60 | +0.17 | +39.53% | 7 | 240 |
| - | - | - | - | - | 1,680.00 | 0.73 | 0.00 | - | 15 | 32 |
| - | - | - | - | - | 1,700.00 | 0.38 | +0.28 | +280.00% | 11 | 196 |
| - | - | - | - | - | 1,720.00 | 0.97 | 0.00 | - | 1 | 45 |
| 1,168.70 | 0.00 | - | 1 | 1 | 1,740.00 | 0.25 | 0.00 | - | 2 | 30 |
| 1,404.20 | 0.00 | - | - | 1 | 1,760.00 | - | - | - | - | - |
| 1,405.10 | 0.00 | - | 1 | 1 | 1,780.00 | - | - | - | - | - |
| - | - | - | - | - | 1,840.00 | 2.30 | 0.00 | - | - | 1 |
| 1,070.50 | 0.00 | - | - | 1 | 1,860.00 | - | - | - | - | - |
| 1,285.70 | 0.00 | - | - | 1 | 1,880.00 | 3.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,920.00 | 2.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,940.00 | 2.46 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,960.00 | 4.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,980.00 | 1.47 | 0.00 | - | 8 | 9 |
| 970.00 | 0.00 | - | 1 | 2 | 2,000.00 | 0.40 | -0.10 | -20.00% | 35 | 208 |
| 1,130.70 | 0.00 | - | - | 1 | 2,100.00 | 0.35 | 0.00 | - | 5 | 28 |
| 1,026.00 | 0.00 | - | 1 | 1 | 2,200.00 | 1.09 | 0.00 | - | 1 | 23 |
| 562.00 | 0.00 | - | 1 | 1 | 2,300.00 | 1.39 | 0.00 | - | 29 | 68 |
| 829.10 | 0.00 | - | 1 | 2 | 2,400.00 | 1.85 | +0.35 | +23.33% | 1 | 37 |
| 633.60 | 0.00 | - | 1 | 8 | 2,500.00 | 2.19 | 0.00 | - | 4 | 58 |
| 432.30 | 0.00 | - | 1 | 2 | 2,600.00 | 3.63 | 0.00 | - | 30 | 116 |
| 399.50 | 0.00 | - | 3 | 3 | 2,625.00 | 5.41 | 0.00 | - | 1 | 12 |
| 346.40 | 0.00 | - | - | 18 | 2,630.00 | 3.93 | 0.00 | - | 2 | 19 |
| 389.37 | 0.00 | - | - | 1 | 2,635.00 | 7.50 | 0.00 | - | 1 | 6 |
| 637.30 | 0.00 | - | 1 | 1 | 2,640.00 | 13.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,645.00 | 10.40 | 0.00 | - | 1 | 1 |
| 567.99 | 0.00 | - | 5 | 22 | 2,650.00 | 5.11 | 0.00 | - | 1 | 24 |
| 563.29 | 0.00 | - | 5 | 5 | 2,655.00 | - | - | - | - | - |
| 309.76 | 0.00 | - | 1 | 0 | 2,660.00 | - | - | - | - | - |
| 368.20 | 0.00 | - | 3 | 3 | 2,665.00 | - | - | - | - | - |
| 364.70 | 0.00 | - | 4 | 4 | 2,670.00 | 6.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,675.00 | 62.06 | 0.00 | - | 1 | 4 |
| 229.42 | 0.00 | - | - | 1 | 2,680.00 | 4.96 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,690.00 | 13.40 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 2,695.00 | 10.90 | 0.00 | - | 1 | 12 |
| 335.20 | 0.00 | - | 1 | 3 | 2,700.00 | 7.50 | +0.60 | +8.70% | 1 | 39 |
| 338.60 | 0.00 | - | 3 | 3 | 2,705.00 | - | - | - | - | - |
| 396.97 | 0.00 | - | 2 | 4 | 2,710.00 | 11.80 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 2,715.00 | 7.50 | 0.00 | - | - | 1 |
| 509.58 | 0.00 | - | 1 | 8 | 2,720.00 | 6.60 | 0.00 | - | 2 | 2 |
| 555.20 | 0.00 | - | 1 | 1 | 2,725.00 | 8.68 | 0.00 | - | 1 | 5 |
| 407.90 | 0.00 | - | 1 | 1 | 2,730.00 | 14.90 | 0.00 | - | 1 | 1 |
| 316.40 | 0.00 | - | 3 | 3 | 2,735.00 | - | - | - | - | - |
| 312.80 | 0.00 | - | 3 | 3 | 2,740.00 | 6.41 | 0.00 | - | 2 | 7 |
| 192.60 | 0.00 | - | 1 | 1 | 2,745.00 | 6.05 | 0.00 | - | 5 | 5 |
| 380.00 | 0.00 | - | 2 | 343 | 2,750.00 | 9.00 | 0.00 | - | 28 | 361 |
| 386.30 | 0.00 | - | 1 | 2 | 2,755.00 | 6.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,760.00 | 78.90 | 0.00 | - | - | 1 |
| 285.20 | 0.00 | - | 2 | 2 | 2,765.00 | 8.70 | 0.00 | - | 4 | 5 |
| 201.00 | 0.00 | - | 20 | 12 | 2,770.00 | 6.30 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,775.00 | 90.30 | 0.00 | - | 1 | 2 |
| 356.16 | -20.24 | -5.38% | 1 | 22 | 2,780.00 | 96.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,785.00 | 104.79 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,790.00 | 14.38 | +7.44 | +107.20% | 1 | 10 |
| - | - | - | - | - | 2,795.00 | 11.50 | 0.00 | - | 1 | 13 |
| 325.30 | -154.20 | -32.16% | 2 | 8 | 2,800.00 | 13.00 | +0.50 | +4.00% | 5 | 142 |
| 445.24 | 0.00 | - | 2 | 2 | 2,810.00 | 12.90 | +1.32 | +11.40% | 1 | 2 |
| 179.80 | 0.00 | - | 3 | 3 | 2,815.00 | - | - | - | - | - |
| 378.51 | 0.00 | - | 1 | 6 | 2,820.00 | 15.88 | +5.63 | +54.93% | 3 | 2 |
| 260.30 | 0.00 | - | 2 | 7 | 2,825.00 | 21.00 | 0.00 | - | 1 | 2 |
| 425.02 | 0.00 | - | 1 | 11 | 2,830.00 | 16.98 | +5.98 | +54.36% | 3 | 5 |
| 254.10 | 0.00 | - | 3 | 13 | 2,835.00 | 12.08 | 0.00 | - | 2 | 2 |
| 322.74 | 0.00 | - | 1 | 3 | 2,840.00 | 19.54 | +5.04 | +34.76% | 1 | 3 |
| 209.10 | 0.00 | - | 2 | 3 | 2,845.00 | 19.69 | 0.00 | - | 1 | 4 |
| 394.05 | 0.00 | - | 5 | 11 | 2,850.00 | 17.20 | 0.00 | - | 4 | 17 |
| 241.40 | 0.00 | - | 3 | 3 | 2,855.00 | 17.40 | 0.00 | - | 1 | 11 |
| 222.86 | 0.00 | - | 1 | 2 | 2,860.00 | 13.20 | 0.00 | - | 1 | 11 |
| 250.00 | 0.00 | - | 1 | 1 | 2,865.00 | 16.44 | 0.00 | - | 4 | 19 |
| 236.45 | 0.00 | - | 1 | 4 | 2,870.00 | 13.80 | 0.00 | - | 4 | 12 |
| 384.88 | 0.00 | - | 10 | 13 | 2,875.00 | 136.20 | 0.00 | - | - | 1 |
| 320.10 | 0.00 | - | 1 | 10 | 2,880.00 | 27.00 | +12.95 | +92.17% | 1 | 4 |
| 196.15 | 0.00 | - | 1 | 5 | 2,885.00 | 25.30 | 0.00 | - | 1 | 14 |
| 285.50 | 0.00 | - | 2 | 4 | 2,890.00 | 22.56 | 0.00 | - | 4 | 7 |
| 155.60 | 0.00 | - | 1 | 6 | 2,895.00 | 23.51 | 0.00 | - | 2 | 28 |
| 337.00 | 0.00 | - | 1 | 16 | 2,900.00 | 26.80 | +2.57 | +10.61% | 1 | 66 |
| 385.90 | 0.00 | - | 2 | 6 | 2,905.00 | 19.62 | 0.00 | - | 1 | 1 |
| 320.00 | 0.00 | - | 1 | 7 | 2,910.00 | 39.50 | 0.00 | - | 1 | 10 |
| 295.00 | 0.00 | - | 1 | 2 | 2,915.00 | 33.00 | -134.30 | -80.27% | 3 | 1 |
| 193.80 | 0.00 | - | 1 | 4 | 2,920.00 | 19.95 | 0.00 | - | 1 | 4 |
| 202.00 | 0.00 | - | 32 | 34 | 2,925.00 | 20.20 | 0.00 | - | 12 | 23 |
| 205.00 | 0.00 | - | 1 | 5 | 2,930.00 | 32.30 | +12.40 | +62.31% | 2 | 28 |
| 171.29 | 0.00 | - | 1 | 2 | 2,935.00 | 23.41 | 0.00 | - | 4 | 7 |
| 190.00 | 0.00 | - | 1 | 5 | 2,940.00 | 157.00 | 0.00 | - | 6 | 6 |
| 245.20 | 0.00 | - | 6 | 6 | 2,945.00 | 42.80 | 0.00 | - | 2 | 5 |
| 181.60 | -90.60 | -33.28% | 1 | 12 | 2,950.00 | 36.62 | +8.13 | +28.54% | 2 | 46 |
| 230.00 | 0.00 | - | 4 | 5 | 2,955.00 | 38.84 | +10.34 | +36.28% | 1 | 9 |
| 175.00 | 0.00 | - | 2 | 8 | 2,960.00 | 38.00 | 0.00 | - | 1 | 3 |
| 270.00 | 0.00 | - | 3 | 5 | 2,965.00 | 30.45 | 0.00 | - | 1 | 14 |
| 196.00 | 0.00 | - | 1 | 3 | 2,970.00 | - | - | - | - | - |
| 270.85 | 0.00 | - | 1 | 10 | 2,975.00 | 40.43 | 0.00 | - | 1 | 7 |
| 215.66 | 0.00 | - | 1 | 9 | 2,980.00 | 47.65 | 0.00 | - | 10 | 20 |
| 281.56 | 0.00 | - | 5 | 7 | 2,985.00 | 163.70 | 0.00 | - | - | 2 |
| 240.40 | 0.00 | - | 2 | 8 | 2,990.00 | 48.65 | 0.00 | - | 2 | 4 |
| 203.94 | 0.00 | - | 3 | 20 | 2,995.00 | 53.30 | +20.30 | +61.52% | 1 | 5 |
| 185.30 | +31.80 | +20.72% | 1 | 133 | 3,000.00 | 51.63 | +4.13 | +8.69% | 5 | 186 |
| 226.75 | 0.00 | - | 1 | 5 | 3,005.00 | 171.00 | 0.00 | - | - | 2 |
| 158.50 | 0.00 | - | 1 | 2 | 3,010.00 | 62.20 | +20.20 | +48.10% | 1 | 3 |
| 192.50 | 0.00 | - | 1 | 2 | 3,015.00 | 32.44 | 0.00 | - | 1 | 7 |
| 161.30 | 0.00 | - | 2 | 3 | 3,020.00 | 61.10 | +17.50 | +40.14% | 1 | 2 |
| 135.65 | -44.73 | -24.80% | 1 | 3 | 3,025.00 | 63.80 | +21.05 | +49.24% | 2 | 5 |
| 214.02 | 0.00 | - | 2 | 8 | 3,030.00 | 59.71 | 0.00 | - | 2 | 3 |
| 210.57 | 0.00 | - | 2 | 6 | 3,035.00 | 57.40 | 0.00 | - | 1 | 6 |
| 121.56 | -130.02 | -51.68% | 1 | 7 | 3,040.00 | 59.85 | -9.56 | -13.77% | 1 | 4 |
| 247.63 | 0.00 | - | 1 | 7 | 3,045.00 | 61.75 | +16.05 | +35.12% | 1 | 1 |
| 113.70 | -9.30 | -7.56% | 1 | 31 | 3,050.00 | 77.00 | +13.32 | +20.92% | 6 | 15 |
| 131.72 | 0.00 | - | 1 | 22 | 3,055.00 | 49.10 | 0.00 | - | 2 | 5 |
| 128.62 | 0.00 | - | 1 | 7 | 3,060.00 | 84.10 | +33.90 | +67.53% | 1 | 5 |
| 136.10 | 0.00 | - | 1 | 3 | 3,065.00 | 83.89 | +7.34 | +9.59% | 2 | 4 |
| 107.40 | -15.97 | -12.94% | 3 | 6 | 3,070.00 | 78.75 | 0.00 | - | 1 | 5 |
| 118.00 | 0.00 | - | 1 | 6 | 3,075.00 | 73.35 | 0.00 | - | 1 | 4 |
| 105.05 | 0.00 | - | 1 | 5 | 3,080.00 | 76.77 | 0.00 | - | 1 | 6 |
| 92.50 | 0.00 | - | - | 0 | 3,085.00 | 77.60 | 0.00 | - | 1 | 3 |
| 103.10 | 0.00 | - | 2 | 4 | 3,090.00 | 95.06 | +38.14 | +67.01% | 1 | 4 |
| 94.23 | -14.77 | -13.55% | 2 | 15 | 3,095.00 | 90.50 | +18.40 | +25.52% | 10 | 4 |
| 113.25 | +8.25 | +7.86% | 1 | 47 | 3,100.00 | 90.80 | 0.00 | - | 3 | 25 |
| 102.04 | 0.00 | - | 1 | 2 | 3,105.00 | 89.40 | 0.00 | - | 7 | 8 |
| 94.70 | -25.70 | -21.35% | 11 | 1 | 3,110.00 | 101.70 | +0.65 | +0.64% | 1 | 11 |
| 159.62 | 0.00 | - | 1 | 4 | 3,115.00 | 78.20 | 0.00 | - | 1 | 7 |
| 76.72 | -18.44 | -19.38% | 1 | 6 | 3,120.00 | 80.77 | 0.00 | - | 1 | 13 |
| 74.97 | -17.76 | -19.15% | 1 | 16 | 3,125.00 | 83.50 | 0.00 | - | 1 | 22 |
| 98.00 | 0.00 | - | 1 | 0 | 3,130.00 | 98.40 | 0.00 | - | 2 | 8 |
| 96.00 | 0.00 | - | 1 | 3 | 3,135.00 | 100.42 | 0.00 | - | 3 | 13 |
| 71.05 | -0.08 | -0.11% | 1 | 4 | 3,140.00 | 62.00 | 0.00 | - | 4 | 5 |
| 69.13 | 0.00 | - | 1 | 12 | 3,145.00 | 78.30 | 0.00 | - | 1 | 0 |
| 89.00 | +7.50 | +9.20% | 3 | 138 | 3,150.00 | 116.00 | 0.00 | - | 4 | 35 |
| 107.70 | 0.00 | - | 2 | 6 | 3,155.00 | 123.40 | 0.00 | - | 2 | 4 |
| 74.00 | -2.10 | -2.76% | 1 | 13 | 3,160.00 | 135.00 | +40.17 | +42.36% | 1 | 5 |
| 74.90 | 0.00 | - | 1 | 14 | 3,165.00 | 93.80 | 0.00 | - | 9 | 27 |
| 57.20 | -9.48 | -14.22% | 1 | 11 | 3,170.00 | 73.71 | 0.00 | - | 1 | 1 |
| 75.66 | -20.84 | -21.60% | 1 | 26 | 3,175.00 | 92.70 | 0.00 | - | 1 | 26 |
| 79.85 | 0.00 | - | 2 | 27 | 3,180.00 | 108.30 | 0.00 | - | 19 | 50 |
| 91.10 | 0.00 | - | 10 | 15 | 3,185.00 | 102.30 | 0.00 | - | 12 | 14 |
| 93.43 | 0.00 | - | 5 | 25 | 3,190.00 | 144.05 | 0.00 | - | 1 | 4 |
| 88.50 | 0.00 | - | 1 | 28 | 3,195.00 | 102.10 | 0.00 | - | 1 | 6 |
| 65.61 | +9.75 | +17.45% | 18 | 134 | 3,200.00 | 121.93 | 0.00 | - | 4 | 52 |
| 83.80 | 0.00 | - | 1 | 6 | 3,205.00 | 108.80 | 0.00 | - | - | 1 |
| 51.95 | 0.00 | - | 2 | 5 | 3,210.00 | 100.00 | 0.00 | - | - | 1 |
| 79.30 | 0.00 | - | 1 | 3 | 3,215.00 | - | - | - | - | - |
| 55.00 | 0.00 | - | 2 | 15 | 3,220.00 | 102.20 | 0.00 | - | - | 16 |
| 71.70 | 0.00 | - | 2 | 4 | 3,225.00 | 109.10 | 0.00 | - | - | 2 |
| 92.00 | 0.00 | - | - | 3 | 3,230.00 | 88.41 | 0.00 | - | - | 15 |
| 121.48 | 0.00 | - | - | 6 | 3,235.00 | - | - | - | - | - |
| 62.60 | 0.00 | - | 1 | 7 | 3,240.00 | 177.97 | -8.53 | -4.57% | 3 | 2 |
| - | - | - | - | - | 3,245.00 | 124.40 | 0.00 | - | - | 1 |
| 38.50 | 0.00 | - | 31 | 117 | 3,250.00 | 104.25 | 0.00 | - | 5 | 37 |
| 100.10 | 0.00 | - | - | 1 | 3,260.00 | - | - | - | - | - |
| 103.90 | 0.00 | - | - | 1 | 3,265.00 | - | - | - | - | - |
| 32.27 | 0.00 | - | 2 | 4 | 3,270.00 | 205.25 | 0.00 | - | 1 | 3 |
| 44.87 | 0.00 | - | 2 | 2 | 3,275.00 | 115.00 | 0.00 | - | - | 4 |
| 58.80 | 0.00 | - | 1 | 2 | 3,280.00 | 143.15 | 0.00 | - | - | 1 |
| 42.17 | 0.00 | - | 2 | 2 | 3,285.00 | - | - | - | - | - |
| 35.74 | +2.74 | +8.30% | 2 | 229 | 3,300.00 | 166.04 | 0.00 | - | 4 | 19 |
| 19.60 | 0.00 | - | 1 | 34 | 3,350.00 | 179.60 | 0.00 | - | - | 1 |
| 15.50 | -1.00 | -6.06% | 1 | 93 | 3,400.00 | 248.48 | 0.00 | - | 3 | 6 |
| 13.02 | 0.00 | - | 2 | 21 | 3,450.00 | 450.00 | 0.00 | - | - | 1 |
| 10.70 | +2.05 | +23.70% | 5 | 233 | 3,500.00 | 307.41 | 0.00 | - | - | 0 |
| 6.20 | -0.53 | -7.88% | 2 | 14 | 3,550.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 2 | 39 | 3,600.00 | 387.91 | 0.00 | - | - | 0 |
| 5.00 | +0.60 | +13.64% | 5 | 44 | 3,650.00 | 693.01 | 0.00 | - | 16 | 0 |
| 3.60 | -0.61 | -14.49% | 4 | 41 | 3,700.00 | 737.33 | 0.00 | - | - | 0 |
| 3.91 | 0.00 | - | 2 | 7 | 3,750.00 | 809.45 | 0.00 | - | 114 | 0 |
| 3.00 | 0.00 | - | 3 | 19 | 3,800.00 | 593.29 | 0.00 | - | 2 | 0 |
| 2.08 | 0.00 | - | 1 | 36 | 3,900.00 | 1,035.16 | 0.00 | - | 2 | 0 |
| 1.45 | -0.09 | -5.84% | 4 | 207 | 4,000.00 | 1,071.84 | 0.00 | - | 2 | 0 |
| 1.12 | 0.00 | - | 1 | 226 | 4,100.00 | 1,179.75 | 0.00 | - | 2 | 0 |
| 1.00 | 0.00 | - | 1 | 12 | 4,200.00 | 1,312.20 | 0.00 | - | 16 | 0 |
| 2.00 | 0.00 | - | 2 | 112 | 4,300.00 | 1,372.39 | 0.00 | - | 122 | 0 |
| 0.55 | -0.30 | -35.29% | 12 | 49 | 4,400.00 | - | - | - | - | - |
