La bourse est fermée
Dow Jones
39 144,41 +32,25 (+0,08 %) Nasdaq
17 756,45 +38,79 (+0,22 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 039,77 -970,85 (-1,67 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:45PM EDT. Marché ouvert.
Options d’achat
26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,139.80 | 0.00 | - | - | 1 | 2,000.00 | - | - | - | - | - |
| - | - | - | - | - | 2,100.00 | 2.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,140.00 | 2.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,150.00 | 1.87 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 2,160.00 | 2.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,180.00 | 1.81 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,200.00 | 2.18 | -0.32 | -12.80% | 1 | 13 |
| - | - | - | - | - | 2,220.00 | 2.38 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,240.00 | 2.85 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,250.00 | 2.90 | 0.00 | - | 9 | 24 |
| - | - | - | - | - | 2,260.00 | 1.89 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,280.00 | 3.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,300.00 | 2.88 | +0.04 | +1.41% | 1 | 27 |
| - | - | - | - | - | 2,320.00 | 2.45 | -1.28 | -34.32% | 1 | 6 |
| - | - | - | - | - | 2,340.00 | 3.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,350.00 | 4.03 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 2,400.00 | 5.10 | +0.32 | +6.69% | 2 | 12 |
| - | - | - | - | - | 2,420.00 | 4.63 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,550.00 | 6.55 | -0.85 | -11.49% | 1 | 14 |
| - | - | - | - | - | 2,600.00 | 9.35 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 2,620.00 | 14.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,650.00 | 8.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,700.00 | 18.02 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,720.00 | 24.29 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 2,750.00 | 17.84 | 0.00 | - | 4 | 14 |
| 477.05 | 0.00 | - | - | 1 | 2,760.00 | - | - | - | - | - |
| - | - | - | - | - | 2,780.00 | 15.20 | -5.28 | -25.78% | 5 | 7 |
| 477.32 | 0.00 | - | 1 | 2 | 2,800.00 | 17.10 | -9.40 | -35.47% | 5 | 7 |
| - | - | - | - | - | 2,820.00 | 16.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,850.00 | 19.24 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,880.00 | 39.45 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 2,900.00 | 42.80 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 2,940.00 | 52.98 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,950.00 | 42.50 | -8.80 | -17.15% | 2 | 6 |
| - | - | - | - | - | 2,960.00 | 57.73 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,980.00 | 62.15 | 0.00 | - | - | 2 |
| 310.00 | -7.40 | -2.33% | 1 | 3 | 3,000.00 | 43.30 | -16.70 | -27.83% | 15 | 28 |
| - | - | - | - | - | 3,020.00 | 47.47 | -13.97 | -22.74% | 1 | 5 |
| - | - | - | - | - | 3,040.00 | 60.78 | -19.87 | -24.64% | 1 | 1 |
| 176.25 | 0.00 | - | - | 1 | 3,050.00 | 64.85 | -10.20 | -13.59% | 2 | 15 |
| - | - | - | - | - | 3,060.00 | 89.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,080.00 | 94.00 | 0.00 | - | 2 | 3 |
| 258.50 | +54.70 | +26.84% | 12 | 11 | 3,100.00 | 78.50 | -17.55 | -18.27% | 1 | 7 |
| - | - | - | - | - | 3,120.00 | 75.00 | -29.00 | -27.88% | 2 | 4 |
| 195.00 | 0.00 | - | 3 | 5 | 3,150.00 | 92.10 | -37.00 | -28.66% | 2 | 11 |
| - | - | - | - | - | 3,160.00 | 133.60 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 3,180.00 | 121.14 | -10.79 | -8.18% | 1 | 12 |
| 175.00 | +20.00 | +12.90% | 7 | 36 | 3,200.00 | 130.12 | -11.31 | -8.00% | 1 | 10 |
| 193.50 | +38.45 | +24.80% | 4 | 17 | 3,220.00 | 117.00 | -48.00 | -29.09% | 1 | 4 |
| 155.05 | -1.43 | -0.91% | 4 | 4 | 3,240.00 | 156.79 | 0.00 | - | 3 | 5 |
| 178.00 | +42.50 | +31.37% | 5 | 13 | 3,250.00 | 96.03 | 0.00 | - | - | 1 |
| 171.90 | -3.10 | -1.77% | 6 | 19 | 3,260.00 | - | - | - | - | - |
| 145.10 | 0.00 | - | 2 | 3 | 3,280.00 | - | - | - | - | - |
| 143.45 | +13.58 | +10.46% | 10 | 23 | 3,300.00 | 110.00 | 0.00 | - | - | 2 |
| 117.20 | 0.00 | - | - | 1 | 3,320.00 | - | - | - | - | - |
| 108.06 | 0.00 | - | 4 | 4 | 3,340.00 | - | - | - | - | - |
| 108.05 | +0.71 | +0.66% | 4 | 12 | 3,350.00 | 138.41 | 0.00 | - | - | 2 |
| 107.90 | 0.00 | - | 1 | 2 | 3,360.00 | - | - | - | - | - |
| 96.97 | +1.96 | +2.06% | 1 | 7 | 3,380.00 | 140.00 | 0.00 | - | - | 1 |
| 106.80 | +22.82 | +27.17% | 10 | 65 | 3,400.00 | 251.60 | 0.00 | - | - | 9 |
| 104.00 | +34.60 | +49.86% | 1 | 5 | 3,420.00 | 264.60 | 0.00 | - | - | 1 |
| 77.07 | 0.00 | - | 4 | 7 | 3,440.00 | - | - | - | - | - |
| 64.23 | 0.00 | - | 2 | 8 | 3,450.00 | - | - | - | - | - |
| 87.15 | +15.30 | +21.29% | 1 | 5 | 3,460.00 | - | - | - | - | - |
| 58.23 | 0.00 | - | 2 | 4 | 3,480.00 | 181.47 | 0.00 | - | - | 1 |
| 79.24 | +20.64 | +35.22% | 4 | 44 | 3,500.00 | 192.67 | 0.00 | - | - | 1 |
| 51.00 | -12.00 | -19.05% | 1 | 66 | 3,550.00 | - | - | - | - | - |
| 45.55 | 0.00 | - | 1 | 6 | 3,560.00 | - | - | - | - | - |
| 55.17 | +2.67 | +5.09% | 1 | 8 | 3,600.00 | - | - | - | - | - |
| 41.20 | 0.00 | - | 2 | 3 | 3,620.00 | - | - | - | - | - |
| 46.65 | +13.08 | +38.96% | 7 | 11 | 3,650.00 | - | - | - | - | - |
| 46.00 | 0.00 | - | - | 1 | 3,680.00 | - | - | - | - | - |
| 39.40 | +6.90 | +21.23% | 8 | 9 | 3,700.00 | - | - | - | - | - |
| 76.00 | 0.00 | - | - | 10 | 3,740.00 | - | - | - | - | - |
| 32.00 | +13.80 | +75.82% | 1 | 27 | 3,800.00 | - | - | - | - | - |
| 28.70 | 0.00 | - | - | 1 | 3,840.00 | - | - | - | - | - |
| 63.46 | 0.00 | - | - | 1 | 3,860.00 | - | - | - | - | - |
| 24.27 | 0.00 | - | - | 1 | 3,880.00 | - | - | - | - | - |
| 40.27 | 0.00 | - | 35 | 36 | 3,900.00 | - | - | - | - | - |
| 30.13 | 0.00 | - | - | 1 | 3,920.00 | - | - | - | - | - |
| 29.00 | 0.00 | - | 1 | 0 | 3,980.00 | - | - | - | - | - |
| 18.00 | -3.00 | -14.29% | 5 | 10 | 4,000.00 | - | - | - | - | - |
| 12.92 | 0.00 | - | 5 | 14 | 4,050.00 | - | - | - | - | - |
| 17.50 | 0.00 | - | 1 | 6 | 4,080.00 | - | - | - | - | - |
| 21.28 | 0.00 | - | 1 | 3 | 4,100.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | - | 1 | 4,120.00 | - | - | - | - | - |
| 25.59 | 0.00 | - | - | 2 | 4,150.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | - | 1 | 4,160.00 | - | - | - | - | - |
| 23.10 | 0.00 | - | - | 1 | 4,180.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | - | 1 | 4,200.00 | - | - | - | - | - |
| 8.37 | 0.00 | - | 2 | 1 | 4,250.00 | - | - | - | - | - |
| 9.02 | 0.00 | - | 2 | 7 | 4,300.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 4 | 37 | 4,350.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 1 | 14 | 4,400.00 | - | - | - | - | - |
| 5.35 | 0.00 | - | 6 | 80 | 4,450.00 | - | - | - | - | - |
| 6.81 | -1.69 | -19.88% | 7 | 100 | 4,500.00 | - | - | - | - | - |
