La bourse ferme dans 2 h 31 min
CAC 40
7 686,96 +58,39 (+0,77 %) Euro Stoxx 50
4 939,57 +32,27 (+0,66 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0737 +0,0039 (+0,37 %) Gold future
2 338,50 +7,30 (+0,31 %) Bitcoin EUR
56 951,39 -2 982,23 (-4,98 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Avant Bourse :
Options d’achat
20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,095.34 | 0.00 | - | 1 | 1 | 1,120.00 | 1.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,140.00 | 0.40 | 0.00 | - | 3 | 26 |
| 1,104.10 | 0.00 | - | - | 1 | 1,160.00 | 3.00 | 0.00 | - | 1 | 1 |
| 1,963.00 | 0.00 | - | 17 | 10 | 1,200.00 | 0.15 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 1,220.00 | 1.00 | 0.00 | - | 1 | 4 |
| 1,497.80 | 0.00 | - | - | 2 | 1,240.00 | - | - | - | - | - |
| - | - | - | - | - | 1,250.00 | 2.65 | 0.00 | - | - | 2 |
| 1,390.90 | 0.00 | - | 1 | 2 | 1,260.00 | - | - | - | - | - |
| 1,371.60 | 0.00 | - | 1 | 1 | 1,280.00 | 0.85 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 1,300.00 | 1.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,320.00 | 0.90 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,350.00 | 0.70 | 0.00 | - | 1 | 0 |
| 1,344.80 | 0.00 | - | 1 | 1 | 1,360.00 | 0.55 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,380.00 | 1.50 | 0.00 | - | 2 | 8 |
| 983.00 | 0.00 | - | 1 | 1 | 1,400.00 | 0.20 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 1,420.00 | 1.49 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 1,440.00 | 1.51 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 1,450.00 | 1.52 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,460.00 | 0.90 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 1,480.00 | 1.50 | 0.00 | - | 1 | 12 |
| 1,037.50 | 0.00 | - | 20 | 20 | 1,500.00 | 1.15 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 1,520.00 | 1.41 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,540.00 | 1.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,550.00 | 1.00 | 0.00 | - | 2 | 9 |
| 1,439.65 | 0.00 | - | 7 | 0 | 1,580.00 | 2.50 | 0.00 | - | - | 1 |
| 1,818.00 | 0.00 | - | 1 | 2 | 1,600.00 | 0.60 | 0.00 | - | 1 | 5 |
| 1,580.04 | 0.00 | - | 1 | 2 | 1,620.00 | 16.50 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 1,640.00 | 3.30 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,650.00 | 7.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,660.00 | 0.50 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,680.00 | 3.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 1.29 | 0.00 | - | 10 | 18 |
| 1,518.30 | 0.00 | - | 1 | 1 | 1,720.00 | 2.35 | 0.00 | - | - | 1 |
| 1,492.23 | 0.00 | - | 1 | 10 | 1,750.00 | 2.55 | 0.00 | - | 1 | 2 |
| 1,379.86 | 0.00 | - | 2 | 1 | 1,760.00 | - | - | - | - | - |
| - | - | - | - | - | 1,780.00 | 4.65 | 0.00 | - | 1 | 6 |
| 1,378.74 | 0.00 | - | 2 | 4 | 1,800.00 | 2.85 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 1,820.00 | 2.28 | 0.00 | - | 5 | 18 |
| 929.30 | 0.00 | - | - | 1 | 1,840.00 | 6.50 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,850.00 | 1.61 | 0.00 | - | 10 | 68 |
| - | - | - | - | - | 1,860.00 | 1.81 | 0.00 | - | 10 | 60 |
| 463.30 | 0.00 | - | 1 | 1 | 1,880.00 | 1.00 | 0.00 | - | 1 | 3 |
| 1,318.42 | 0.00 | - | 1 | 1 | 1,900.00 | 1.10 | 0.00 | - | 1 | 85 |
| - | - | - | - | - | 1,920.00 | 6.90 | 0.00 | - | 2 | 6 |
| 1,467.00 | 0.00 | - | - | 1 | 1,940.00 | 39.33 | 0.00 | - | 7 | 5 |
| - | - | - | - | - | 1,950.00 | 16.35 | 0.00 | - | 3 | 1 |
| 1,025.76 | 0.00 | - | 2 | 2 | 1,960.00 | 4.60 | 0.00 | - | 1 | 20 |
| 1,427.82 | 0.00 | - | - | 2 | 1,980.00 | 1.86 | 0.00 | - | 1 | 6 |
| 937.85 | 0.00 | - | 1 | 7 | 2,000.00 | 2.78 | 0.00 | - | 1 | 39 |
| 1,260.00 | 0.00 | - | 2 | 2 | 2,050.00 | 3.00 | 0.00 | - | 1 | 10 |
| 470.31 | 0.00 | - | - | 1 | 2,100.00 | 2.26 | 0.00 | - | 1 | 15 |
| 1,161.13 | 0.00 | - | 1 | 2 | 2,150.00 | 4.10 | 0.00 | - | 1 | 39 |
| 1,117.00 | 0.00 | - | 1 | 8 | 2,180.00 | 4.48 | 0.00 | - | 2 | 5 |
| 454.00 | 0.00 | - | - | 1 | 2,185.00 | - | - | - | - | - |
| - | - | - | - | - | 2,190.00 | 26.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,195.00 | 18.30 | 0.00 | - | 1 | 1 |
| 1,102.50 | 0.00 | - | 3 | 69 | 2,200.00 | 4.40 | 0.00 | - | 12 | 34 |
| - | - | - | - | - | 2,205.00 | 4.50 | 0.00 | - | 1 | 5 |
| 397.27 | 0.00 | - | - | 7 | 2,210.00 | 4.60 | 0.00 | - | 2 | 50 |
| 388.85 | 0.00 | - | - | 13 | 2,220.00 | 5.55 | 0.00 | - | 12 | 5 |
| 1,183.70 | 0.00 | - | - | 3 | 2,225.00 | 4.50 | 0.00 | - | 1 | 3 |
| 383.12 | 0.00 | - | - | 1 | 2,230.00 | 6.10 | 0.00 | - | 4 | 1 |
| 792.80 | 0.00 | - | 1 | 2 | 2,240.00 | 8.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,245.00 | 23.56 | 0.00 | - | 1 | 1 |
| 405.42 | 0.00 | - | 8 | 6 | 2,250.00 | 4.98 | 0.00 | - | 1 | 5 |
| 995.30 | 0.00 | - | 13 | 25 | 2,260.00 | 8.86 | 0.00 | - | 2 | 2 |
| 457.10 | 0.00 | - | 2 | 8 | 2,270.00 | 25.67 | 0.00 | - | 1 | 9 |
| 967.04 | 0.00 | - | - | 1 | 2,275.00 | 5.75 | 0.00 | - | 1 | 1 |
| 984.16 | 0.00 | - | 1 | 2 | 2,280.00 | 5.70 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 2,285.00 | 5.10 | 0.00 | - | 1 | 22 |
| 364.94 | 0.00 | - | 1 | 4 | 2,290.00 | - | - | - | - | - |
| - | - | - | - | - | 2,295.00 | 29.90 | 0.00 | - | 1 | 1 |
| 992.18 | 0.00 | - | 2 | 33 | 2,300.00 | 6.75 | 0.00 | - | 1 | 13 |
| 551.20 | 0.00 | - | - | 1 | 2,305.00 | - | - | - | - | - |
| 676.50 | 0.00 | - | 5 | 1 | 2,310.00 | 6.14 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 2,315.00 | 7.40 | 0.00 | - | 2 | 2 |
| 946.35 | 0.00 | - | 1 | 9 | 2,320.00 | 9.30 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,325.00 | 30.75 | 0.00 | - | 1 | 6 |
| 871.00 | 0.00 | - | 1 | 4 | 2,330.00 | 219.20 | 0.00 | - | - | 2 |
| 293.97 | 0.00 | - | - | 2 | 2,340.00 | 65.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,345.00 | 39.05 | 0.00 | - | 1 | 4 |
| 1,009.50 | 0.00 | - | 1 | 27 | 2,350.00 | 9.00 | 0.00 | - | 1 | 15 |
| 231.10 | 0.00 | - | - | 1 | 2,355.00 | 55.40 | 0.00 | - | 3 | 4 |
| 954.90 | 0.00 | - | - | 1 | 2,360.00 | 35.35 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 2,365.00 | 42.49 | 0.00 | - | 1 | 1 |
| 478.70 | 0.00 | - | 2 | 4 | 2,370.00 | 65.30 | 0.00 | - | - | 8 |
| - | - | - | - | - | 2,375.00 | 9.20 | 0.00 | - | 1 | 2 |
| 618.54 | 0.00 | - | 3 | 4 | 2,380.00 | 7.76 | 0.00 | - | 2 | 16 |
| 876.00 | 0.00 | - | - | 17 | 2,390.00 | 7.93 | 0.00 | - | 1 | 13 |
| 819.60 | 0.00 | - | 1 | 41 | 2,400.00 | 12.00 | 0.00 | - | 2 | 62 |
| 677.64 | 0.00 | - | 1 | 2 | 2,410.00 | 11.50 | 0.00 | - | 3 | 6 |
| 587.09 | 0.00 | - | 1 | 3 | 2,420.00 | 12.40 | 0.00 | - | 1 | 7 |
| 765.00 | 0.00 | - | 1 | 2 | 2,430.00 | 8.65 | 0.00 | - | 8 | 14 |
| 795.34 | 0.00 | - | 1 | 3 | 2,440.00 | 13.20 | 0.00 | - | 1 | 16 |
| 845.00 | 0.00 | - | 1 | 4 | 2,450.00 | 10.23 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 2,460.00 | 10.70 | 0.00 | - | 1 | 29 |
| 325.50 | 0.00 | - | 1 | 6 | 2,470.00 | 15.10 | 0.00 | - | 2 | 7 |
| 552.20 | 0.00 | - | 1 | 13 | 2,480.00 | 13.00 | 0.00 | - | 1 | 11 |
| 786.67 | 0.00 | - | 1 | 7 | 2,490.00 | 16.30 | 0.00 | - | 4 | 11 |
| 777.26 | 0.00 | - | 2 | 30 | 2,500.00 | 17.00 | 0.00 | - | 32 | 287 |
| 900.00 | 0.00 | - | 1 | 9 | 2,550.00 | 19.25 | 0.00 | - | 1 | 12 |
| 666.83 | 0.00 | - | 1 | 17 | 2,600.00 | 25.00 | 0.00 | - | 11 | 53 |
| 510.42 | 0.00 | - | 7 | 34 | 2,650.00 | 25.43 | 0.00 | - | 1 | 37 |
| 468.85 | 0.00 | - | 1 | 50 | 2,700.00 | 33.00 | 0.00 | - | 4 | 222 |
| 680.00 | 0.00 | - | 1 | 170 | 2,750.00 | 39.82 | 0.00 | - | 4 | 198 |
| 508.00 | 0.00 | - | 1 | 30 | 2,800.00 | 51.20 | 0.00 | - | 2 | 37 |
| 468.80 | 0.00 | - | 2 | 19 | 2,850.00 | 54.30 | 0.00 | - | 2 | 28 |
| 424.72 | 0.00 | - | 1 | 42 | 2,900.00 | 67.34 | 0.00 | - | 7 | 73 |
| 380.00 | 0.00 | - | 1 | 23 | 2,950.00 | 80.45 | 0.00 | - | 1 | 68 |
| 352.80 | 0.00 | - | 1 | 42 | 3,000.00 | 97.45 | 0.00 | - | 4 | 94 |
| 322.79 | 0.00 | - | 2 | 18 | 3,050.00 | 110.93 | 0.00 | - | 6 | 40 |
| 290.10 | 0.00 | - | 7 | 70 | 3,100.00 | 81.50 | 0.00 | - | 1 | 38 |
| 283.07 | 0.00 | - | 1 | 38 | 3,150.00 | 155.00 | 0.00 | - | 63 | 62 |
| 232.42 | 0.00 | - | 48 | 79 | 3,200.00 | 171.04 | 0.00 | - | 2 | 28 |
| 199.00 | 0.00 | - | 7 | 91 | 3,250.00 | 200.35 | 0.00 | - | 1 | 27 |
| 185.85 | 0.00 | - | 2 | 47 | 3,300.00 | 225.79 | 0.00 | - | 2 | 21 |
| 166.00 | 0.00 | - | 4 | 19 | 3,350.00 | 262.30 | 0.00 | - | 1 | 8 |
| 142.80 | 0.00 | - | 7 | 41 | 3,400.00 | 281.75 | 0.00 | - | 1 | 4 |
| 135.00 | 0.00 | - | 2 | 173 | 3,450.00 | 296.50 | 0.00 | - | 1 | 1 |
| 108.00 | 0.00 | - | 5 | 121 | 3,500.00 | 358.00 | 0.00 | - | 2 | 1 |
| 94.29 | 0.00 | - | 3 | 49 | 3,550.00 | - | - | - | - | - |
| 84.52 | 0.00 | - | 17 | 121 | 3,600.00 | 374.50 | 0.00 | - | - | 2 |
| 72.60 | 0.00 | - | 4 | 57 | 3,650.00 | - | - | - | - | - |
| 63.90 | 0.00 | - | 28 | 49 | 3,700.00 | 507.00 | 0.00 | - | 1 | 1 |
| 56.00 | 0.00 | - | 2 | 16 | 3,750.00 | - | - | - | - | - |
| 58.50 | 0.00 | - | 13 | 43 | 3,800.00 | - | - | - | - | - |
| 101.70 | 0.00 | - | 7 | 11 | 3,850.00 | 927.85 | 0.00 | - | - | 0 |
| 42.00 | 0.00 | - | 1 | 13 | 3,900.00 | 986.10 | 0.00 | - | 38 | 0 |
| 36.10 | 0.00 | - | 1 | 40 | 3,950.00 | 1,026.22 | 0.00 | - | 18 | 0 |
| 33.60 | 0.00 | - | 10 | 223 | 4,000.00 | 1,073.85 | 0.00 | - | 32 | 0 |
| 63.46 | 0.00 | - | 6 | 282 | 4,100.00 | 1,163.80 | 0.00 | - | 76 | 0 |
| 22.70 | 0.00 | - | 415 | 215 | 4,200.00 | 1,222.72 | 0.00 | - | 2 | 0 |
| 20.00 | 0.00 | - | 37 | 484 | 4,300.00 | 885.70 | 0.00 | - | 2 | 2 |
| 18.18 | 0.00 | - | 17 | 75 | 4,400.00 | 1,246.41 | 0.00 | - | - | 0 |
| 17.00 | 0.00 | - | 1 | 50 | 4,500.00 | 1,365.66 | 0.00 | - | - | 0 |
| 15.05 | 0.00 | - | 10 | 149 | 4,600.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 24 | 143 | 4,700.00 | - | - | - | - | - |
| 10.83 | 0.00 | - | 419 | 254 | 4,800.00 | - | - | - | - | - |
