Marchés français ouverture 7 h 28 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 640,69 +4 659,21 (+7,64 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250117C00700000 | 2024-01-17 4:17PM EDT | 700.00 | 1,648.00 | 1,924.00 | 1,942.00 | 0.00 | - | 2 | 22 | 0.00% |
| CMG250117C00760000 | 2023-10-25 9:41AM EDT | 760.00 | 1,145.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG250117C00780000 | 2023-12-13 3:16PM EDT | 780.00 | 1,598.00 | 1,520.00 | 1,540.00 | 0.00 | - | - | 2 | 0.00% |
| CMG250117C00800000 | 2023-12-13 3:16PM EDT | 800.00 | 1,576.00 | 1,502.00 | 1,522.00 | 0.00 | - | 2 | 6 | 0.00% |
| CMG250117C00820000 | 2023-12-15 2:43PM EDT | 820.00 | 1,502.00 | 1,484.00 | 1,502.00 | 0.00 | - | 3 | 4 | 0.00% |
| CMG250117C00840000 | 2023-12-15 2:43PM EDT | 840.00 | 1,482.00 | 1,464.00 | 1,484.00 | 0.00 | - | 3 | 13 | 0.00% |
| CMG250117C00860000 | 2022-09-19 9:35AM EDT | 860.00 | 966.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG250117C00880000 | 2023-11-01 1:48PM EDT | 880.00 | 1,170.24 | 1,400.00 | 1,418.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250117C00900000 | 2024-01-17 2:51PM EDT | 900.00 | 1,449.80 | 1,734.00 | 1,752.00 | 0.00 | - | 2 | 6 | 0.00% |
| CMG250117C00960000 | 2023-10-16 1:52PM EDT | 960.00 | 949.00 | 1,256.50 | 1,275.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117C01000000 | 2024-05-06 2:47PM EDT | 1,000.00 | 2,230.37 | 2,206.00 | 2,225.00 | 0.00 | - | 1 | 7 | 94.95% |
| CMG250117C01020000 | 2023-03-23 9:46AM EDT | 1,020.00 | 760.70 | 892.00 | 910.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250117C01040000 | 2023-12-05 4:53PM EDT | 1,040.00 | 1,252.60 | 1,223.80 | 1,239.90 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01100000 | 2023-09-25 2:48PM EDT | 1,100.00 | 860.89 | 836.00 | 852.50 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01180000 | 2022-12-12 12:52PM EDT | 1,180.00 | 586.00 | 502.00 | 518.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01200000 | 2023-09-25 2:48PM EDT | 1,200.00 | 777.52 | 754.00 | 769.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01220000 | 2024-05-03 11:38AM EDT | 1,220.00 | 1,990.35 | 1,994.00 | 2,012.90 | 0.00 | - | 1 | 1 | 83.61% |
| CMG250117C01240000 | 2024-05-08 9:32AM EDT | 1,240.00 | 2,013.00 | 1,976.00 | 1,993.30 | 0.00 | - | - | 1 | 82.87% |
| CMG250117C01250000 | 2024-05-08 9:32AM EDT | 1,250.00 | 2,002.70 | 1,966.00 | 1,983.50 | 0.00 | - | 1 | 2 | 82.28% |
| CMG250117C01280000 | 2024-04-25 9:33AM EDT | 1,280.00 | 1,757.20 | 1,938.00 | 1,954.80 | 0.00 | - | 1 | 2 | 81.12% |
| CMG250117C01300000 | 2024-03-20 10:23AM EDT | 1,300.00 | 1,761.64 | 1,617.00 | 1,636.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG250117C01320000 | 2024-03-20 10:23AM EDT | 1,320.00 | 1,742.74 | 1,598.00 | 1,616.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250117C01340000 | 2022-09-16 10:48AM EDT | 1,340.00 | 632.00 | 484.00 | 502.00 | 0.00 | - | - | 1 | 0.00% |
| CMG250117C01350000 | 2023-12-06 1:58PM EDT | 1,350.00 | 958.65 | 938.00 | 956.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01360000 | 2023-01-09 10:50AM EDT | 1,360.00 | 375.00 | 516.30 | 529.40 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01380000 | 2024-03-08 10:39AM EDT | 1,380.00 | 1,373.57 | 1,581.20 | 1,600.00 | 0.00 | - | 1 | 5 | 0.00% |
| CMG250117C01400000 | 2024-01-09 10:42AM EDT | 1,400.00 | 917.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CMG250117C01420000 | 2023-12-06 1:58PM EDT | 1,420.00 | 897.45 | 881.70 | 894.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250117C01430000 | 2023-01-11 10:47AM EDT | 1,430.00 | 365.00 | 420.10 | 437.50 | 0.00 | - | - | 1 | 0.00% |
| CMG250117C01440000 | 2023-08-03 10:49AM EDT | 1,440.00 | 669.18 | 662.00 | 678.50 | 0.00 | - | 5 | 6 | 0.00% |
| CMG250117C01450000 | 2023-03-23 3:58PM EDT | 1,450.00 | 452.00 | 580.00 | 598.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG250117C01470000 | 2022-11-02 1:05PM EDT | 1,470.00 | 358.94 | 454.10 | 472.00 | 0.00 | - | - | 2 | 0.00% |
| CMG250117C01480000 | 2022-10-07 12:14PM EDT | 1,480.00 | 389.88 | 318.00 | 336.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG250117C01490000 | 2022-10-26 3:15PM EDT | 1,490.00 | 388.21 | 384.50 | 404.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117C01500000 | 2023-12-26 4:42PM EDT | 1,500.00 | 922.80 | 907.20 | 926.00 | 0.00 | - | 2 | 33 | 0.00% |
| CMG250117C01520000 | 2024-02-13 10:35AM EDT | 1,520.00 | 1,166.00 | 1,298.00 | 1,314.00 | 0.00 | - | 1 | 27 | 0.00% |
| CMG250117C01540000 | 2024-01-03 1:10PM EDT | 1,540.00 | 808.27 | 1,024.00 | 1,042.00 | 0.00 | - | 10 | 11 | 0.00% |
| CMG250117C01550000 | 2023-04-26 9:41AM EDT | 1,550.00 | 640.00 | 728.00 | 744.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01560000 | 2023-02-28 3:00PM EDT | 1,560.00 | 292.15 | 402.00 | 420.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01570000 | 2022-12-28 3:22PM EDT | 1,570.00 | 256.63 | 365.10 | 379.50 | 0.00 | - | 2 | 2 | 0.00% |
| CMG250117C01580000 | 2023-09-29 3:31PM EDT | 1,580.00 | 479.25 | 502.20 | 519.50 | 0.00 | - | 2 | 0 | 0.00% |
| CMG250117C01590000 | 2023-09-27 9:48AM EDT | 1,590.00 | 489.40 | 496.00 | 512.00 | 0.00 | - | 3 | 9 | 0.00% |
| CMG250117C01600000 | 2024-04-10 9:36AM EDT | 1,600.00 | 1,394.77 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CMG250117C01610000 | 2024-03-26 11:56AM EDT | 1,610.00 | 1,442.16 | 1,566.00 | 1,583.00 | 0.00 | - | 7 | 11 | 49.12% |
| CMG250117C01620000 | 2023-05-02 3:55PM EDT | 1,620.00 | 673.00 | 684.00 | 699.20 | 0.00 | - | 1 | 11 | 0.00% |
| CMG250117C01630000 | 2023-04-27 10:05AM EDT | 1,630.00 | 620.60 | 672.00 | 690.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMG250117C01640000 | 2023-08-30 1:52PM EDT | 1,640.00 | 522.05 | 422.10 | 439.40 | 0.00 | - | 6 | 9 | 0.00% |
| CMG250117C01650000 | 2023-10-31 3:02PM EDT | 1,650.00 | 516.79 | 688.00 | 703.50 | 0.00 | - | 2 | 6 | 0.00% |
| CMG250117C01660000 | 2023-03-30 11:02AM EDT | 1,660.00 | 354.90 | 650.00 | 664.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01670000 | 2024-03-21 1:31PM EDT | 1,670.00 | 1,330.53 | 1,270.00 | 1,288.00 | 0.00 | - | 6 | 3 | 0.00% |
| CMG250117C01680000 | 2024-03-20 9:35AM EDT | 1,680.00 | 1,412.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG250117C01690000 | 2024-03-20 12:55PM EDT | 1,690.00 | 1,284.00 | 1,252.00 | 1,270.00 | 0.00 | - | 3 | 4 | 0.00% |
| CMG250117C01700000 | 2024-05-14 3:08PM EDT | 1,700.00 | 1,558.00 | 1,536.00 | 1,554.00 | 0.00 | - | 1 | 21 | 64.44% |
| CMG250117C01710000 | 2023-05-08 2:32PM EDT | 1,710.00 | 587.37 | 568.10 | 583.50 | 0.00 | - | 2 | 2 | 0.00% |
| CMG250117C01720000 | 2024-03-20 9:34AM EDT | 1,720.00 | 1,332.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CMG250117C01730000 | 2023-06-30 10:15AM EDT | 1,730.00 | 637.00 | 440.50 | 458.50 | 0.00 | - | 1 | 11 | 0.00% |
| CMG250117C01740000 | 2024-03-20 9:35AM EDT | 1,740.00 | 1,356.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG250117C01750000 | 2024-03-26 11:34AM EDT | 1,750.00 | 1,310.85 | 1,434.00 | 1,451.00 | 0.00 | - | 1 | 13 | 47.63% |
| CMG250117C01760000 | 2023-02-13 1:07PM EDT | 1,760.00 | 274.60 | 258.00 | 274.00 | 0.00 | - | 2 | 4 | 0.00% |
| CMG250117C01770000 | 2023-12-12 2:18PM EDT | 1,770.00 | 683.00 | 632.00 | 648.00 | 0.00 | - | 1 | 51 | 0.00% |
| CMG250117C01780000 | 2024-02-02 4:59PM EDT | 1,780.00 | 822.10 | 1,002.00 | 1,020.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMG250117C01790000 | 2024-04-11 11:53AM EDT | 1,790.00 | 1,289.96 | 1,516.10 | 1,532.00 | 0.00 | - | 1 | 2 | 75.97% |
| CMG250117C01800000 | 2024-04-26 3:50PM EDT | 1,800.00 | 1,498.00 | 1,442.00 | 1,459.00 | +33.88 | +2.31% | 4 | 38 | 61.08% |
| CMG250117C01810000 | 2023-08-16 11:45AM EDT | 1,810.00 | 365.00 | 379.20 | 391.70 | 0.00 | - | 1 | 4 | 0.00% |
| CMG250117C01820000 | 2023-08-18 1:57PM EDT | 1,820.00 | 350.10 | 372.80 | 385.40 | 0.00 | - | 2 | 2 | 0.00% |
| CMG250117C01830000 | 2023-10-20 3:47PM EDT | 1,830.00 | 316.00 | 524.20 | 540.50 | 0.00 | - | 2 | 4 | 0.00% |
| CMG250117C01840000 | 2023-11-10 4:42PM EDT | 1,840.00 | 498.50 | 570.60 | 587.50 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01850000 | 2024-04-25 11:44AM EDT | 1,850.00 | 1,284.04 | 1,394.00 | 1,412.00 | 0.00 | - | 1 | 102 | 59.35% |
| CMG250117C01860000 | 2024-02-13 3:50PM EDT | 1,860.00 | 863.00 | 986.00 | 1,006.00 | 0.00 | - | 1 | 12 | 0.00% |
| CMG250117C01870000 | 2023-12-11 2:16PM EDT | 1,870.00 | 596.20 | 554.00 | 570.00 | 0.00 | - | 3 | 4 | 0.00% |
| CMG250117C01880000 | 2023-03-23 10:14AM EDT | 1,880.00 | 239.40 | 331.00 | 348.00 | 0.00 | - | 2 | 1 | 0.00% |
| CMG250117C01890000 | 2023-12-08 10:30AM EDT | 1,890.00 | 524.60 | 494.00 | 510.00 | 0.00 | - | 1 | 7 | 0.00% |
| CMG250117C01900000 | 2024-05-10 3:57PM EDT | 1,900.00 | 1,420.15 | 1,346.10 | 1,364.40 | 0.00 | - | 1 | 54 | 57.58% |
| CMG250117C01910000 | 2023-12-05 2:57PM EDT | 1,910.00 | 520.00 | 481.90 | 494.80 | 0.00 | - | 7 | 9 | 0.00% |
| CMG250117C01920000 | 2024-04-26 11:36AM EDT | 1,920.00 | 1,342.15 | 1,328.00 | 1,346.00 | 0.00 | - | 1 | 10 | 57.08% |
| CMG250117C01930000 | 2024-01-19 4:55PM EDT | 1,930.00 | 570.40 | 786.00 | 804.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG250117C01940000 | 2023-11-06 11:19AM EDT | 1,940.00 | 394.29 | 475.20 | 488.50 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250117C01950000 | 2024-01-04 11:13AM EDT | 1,950.00 | 482.28 | 672.90 | 690.00 | 0.00 | - | 5 | 11 | 0.00% |
| CMG250117C01960000 | 2023-09-28 11:08AM EDT | 1,960.00 | 247.00 | 274.90 | 289.10 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250117C01970000 | 2023-09-28 11:08AM EDT | 1,970.00 | 242.62 | 268.20 | 281.10 | 0.00 | - | 1 | 8 | 0.00% |
| CMG250117C01980000 | 2023-06-13 11:38AM EDT | 1,980.00 | 437.70 | 404.20 | 420.50 | 0.00 | - | - | 2 | 0.00% |
| CMG250117C01990000 | 2024-04-10 12:03PM EDT | 1,990.00 | 1,060.22 | 1,327.60 | 1,344.00 | 0.00 | - | 3 | 7 | 67.54% |
| CMG250117C02000000 | 2024-05-13 2:09PM EDT | 2,000.00 | 1,310.00 | 1,254.00 | 1,271.60 | +22.43 | +1.74% | 4 | 166 | 54.76% |
| CMG250117C02010000 | 2024-01-25 4:00PM EDT | 2,010.00 | 488.60 | 768.00 | 784.00 | 0.00 | - | 1 | 16 | 0.00% |
| CMG250117C02020000 | 2024-04-10 12:03PM EDT | 2,020.00 | 1,033.44 | 1,299.60 | 1,316.00 | 0.00 | - | 3 | 12 | 66.36% |
| CMG250117C02030000 | 2023-12-11 12:45PM EDT | 2,030.00 | 479.93 | 436.00 | 453.60 | 0.00 | - | 7 | 54 | 0.00% |
| CMG250117C02040000 | 2023-12-13 10:41AM EDT | 2,040.00 | 519.40 | 430.00 | 448.00 | 0.00 | - | 1 | 11 | 0.00% |
| CMG250117C02050000 | 2024-04-16 12:38PM EDT | 2,050.00 | 994.00 | 1,242.00 | 1,260.00 | 0.00 | - | 1 | 88 | 60.01% |
| CMG250117C02100000 | 2024-04-17 12:01PM EDT | 2,100.00 | 935.10 | 1,195.80 | 1,214.00 | 0.00 | - | 10 | 49 | 58.35% |
| CMG250117C02150000 | 2024-03-22 11:42AM EDT | 2,150.00 | 869.25 | 842.00 | 859.60 | 0.00 | - | 1 | 35 | 0.00% |
| CMG250117C02200000 | 2024-04-30 3:52PM EDT | 2,200.00 | 1,069.05 | 1,068.60 | 1,085.30 | 0.00 | - | 1 | 100 | 50.34% |
| CMG250117C02250000 | 2024-04-25 1:21PM EDT | 2,250.00 | 976.60 | 1,024.00 | 1,039.70 | 0.00 | - | 2 | 48 | 48.94% |
| CMG250117C02300000 | 2024-04-29 9:47AM EDT | 2,300.00 | 1,014.32 | 980.20 | 994.00 | 0.00 | - | 5 | 153 | 47.51% |
| CMG250117C02350000 | 2024-04-12 11:43AM EDT | 2,350.00 | 795.20 | 997.40 | 1,016.00 | 0.00 | - | 1 | 46 | 54.85% |
| CMG250117C02400000 | 2024-05-10 3:48PM EDT | 2,400.00 | 962.70 | 890.00 | 905.90 | 0.00 | - | 1 | 135 | 45.11% |
| CMG250117C02450000 | 2024-05-13 1:45PM EDT | 2,450.00 | 878.75 | 846.00 | 862.30 | 0.00 | - | 1 | 39 | 43.93% |
| CMG250117C02500000 | 2024-05-13 1:45PM EDT | 2,500.00 | 835.84 | 804.60 | 818.80 | 0.00 | - | 2 | 159 | 42.73% |
| CMG250117C02550000 | 2024-04-26 10:24AM EDT | 2,550.00 | 757.00 | 762.70 | 778.70 | 0.00 | - | 1 | 71 | 41.95% |
| CMG250117C02600000 | 2024-05-13 2:01PM EDT | 2,600.00 | 750.00 | 721.10 | 735.20 | 0.00 | - | 3 | 226 | 40.66% |
| CMG250117C02650000 | 2024-05-09 11:04AM EDT | 2,650.00 | 716.55 | 680.50 | 695.20 | 0.00 | - | 1 | 37 | 39.78% |
| CMG250117C02700000 | 2024-05-15 3:36PM EDT | 2,700.00 | 700.00 | 640.30 | 653.80 | +52.00 | +8.02% | 1 | 129 | 38.66% |
| CMG250117C02750000 | 2024-04-30 2:57PM EDT | 2,750.00 | 617.40 | 602.10 | 615.00 | 0.00 | - | 6 | 239 | 37.80% |
| CMG250117C02800000 | 2024-05-15 3:31PM EDT | 2,800.00 | 571.13 | 563.60 | 577.00 | 0.00 | - | 4 | 256 | 36.95% |
| CMG250117C02850000 | 2024-05-15 9:49AM EDT | 2,850.00 | 540.00 | 527.00 | 540.20 | 0.00 | - | 1 | 204 | 36.17% |
| CMG250117C02900000 | 2024-05-01 3:36PM EDT | 2,900.00 | 527.49 | 491.10 | 504.70 | +41.49 | +8.54% | 1 | 262 | 35.45% |
| CMG250117C02950000 | 2024-05-15 12:49PM EDT | 2,950.00 | 468.00 | 456.70 | 471.10 | 0.00 | - | 1 | 150 | 34.84% |
| CMG250117C03000000 | 2024-05-13 2:01PM EDT | 3,000.00 | 450.00 | 424.00 | 437.20 | 0.00 | - | 4 | 310 | 34.11% |
| CMG250117C03050000 | 2024-05-20 11:34AM EDT | 3,050.00 | 439.00 | 392.00 | 406.00 | +26.27 | +6.36% | 2 | 10 | 33.56% |
| CMG250117C03100000 | 2024-05-17 3:03PM EDT | 3,100.00 | 373.00 | 361.80 | 376.00 | 0.00 | - | 1 | 221 | 33.03% |
| CMG250117C03150000 | 2024-05-20 12:28PM EDT | 3,150.00 | 373.42 | 333.40 | 345.80 | +35.42 | +10.48% | 2 | 25 | 32.37% |
| CMG250117C03200000 | 2024-05-20 12:28PM EDT | 3,200.00 | 344.78 | 305.10 | 318.00 | +44.78 | +14.93% | 2 | 361 | 31.85% |
| CMG250117C03250000 | 2024-05-15 12:28PM EDT | 3,250.00 | 294.30 | 278.80 | 292.00 | 0.00 | - | 2 | 12 | 31.39% |
| CMG250117C03300000 | 2024-05-20 9:37AM EDT | 3,300.00 | 286.58 | 253.70 | 268.00 | +18.12 | +6.75% | 1 | 145 | 31.01% |
| CMG250117C03350000 | 2024-05-20 11:36AM EDT | 3,350.00 | 270.00 | 232.70 | 245.70 | +35.00 | +14.89% | 1 | 9 | 30.69% |
| CMG250117C03400000 | 2024-05-15 12:43PM EDT | 3,400.00 | 223.37 | 210.60 | 224.00 | 0.00 | - | 1 | 384 | 30.31% |
| CMG250117C03450000 | 2024-05-14 3:50PM EDT | 3,450.00 | 206.27 | 193.10 | 203.00 | 0.00 | - | 6 | 9 | 29.89% |
| CMG250117C03500000 | 2024-05-20 3:55PM EDT | 3,500.00 | 180.25 | 174.70 | 185.00 | +0.50 | +0.28% | 7 | 134 | 29.65% |
| CMG250117C03550000 | 2024-05-20 12:27PM EDT | 3,550.00 | 184.70 | 157.40 | 168.60 | +29.90 | +19.32% | 6 | 45 | 29.46% |
| CMG250117C03600000 | 2024-05-20 3:42PM EDT | 3,600.00 | 151.70 | 142.60 | 152.90 | +11.90 | +8.51% | 19 | 399 | 29.23% |
| CMG250117C03650000 | 2024-05-20 3:42PM EDT | 3,650.00 | 136.70 | 127.20 | 138.30 | +1.40 | +1.03% | 16 | 122 | 29.00% |
| CMG250117C03700000 | 2024-05-20 3:41PM EDT | 3,700.00 | 123.85 | 113.30 | 125.10 | -18.15 | -12.78% | 2 | 34 | 28.82% |
| CMG250117C03750000 | 2024-05-17 11:20AM EDT | 3,750.00 | 101.00 | 102.40 | 113.10 | 0.00 | - | 1 | 17 | 28.67% |
| CMG250117C03800000 | 2024-05-17 1:39PM EDT | 3,800.00 | 93.90 | 92.10 | 100.00 | 0.00 | - | 1 | 32 | 28.28% |
| CMG250117C03850000 | 2024-05-17 1:43PM EDT | 3,850.00 | 84.90 | 83.00 | 90.00 | 0.00 | - | 1 | 27 | 28.14% |
| CMG250117C03900000 | 2024-05-20 10:19AM EDT | 3,900.00 | 87.00 | 72.10 | 81.00 | +6.10 | +7.54% | 1 | 23 | 28.04% |
| CMG250117C04000000 | 2024-05-20 1:26PM EDT | 4,000.00 | 66.00 | 56.00 | 66.00 | -2.60 | -3.79% | 10 | 344 | 27.94% |
| CMG250117C04100000 | 2024-05-17 10:34AM EDT | 4,100.00 | 44.70 | 44.00 | 52.90 | 0.00 | - | 1 | 43 | 27.75% |
| CMG250117C04200000 | 2024-05-15 11:13AM EDT | 4,200.00 | 42.35 | 34.00 | 43.00 | 0.00 | - | 3 | 16 | 27.73% |
| CMG250117C04300000 | 2024-05-17 3:51PM EDT | 4,300.00 | 30.00 | 29.50 | 34.70 | -0.60 | -1.96% | 1 | 344 | 27.69% |
| CMG250117C04400000 | 2024-05-20 1:56PM EDT | 4,400.00 | 25.00 | 19.90 | 24.00 | +1.00 | +4.17% | 8 | 242 | 26.70% |
| CMG250117C04500000 | 2024-05-20 10:02AM EDT | 4,500.00 | 19.30 | 15.20 | 22.00 | +0.30 | +1.58% | 3 | 10 | 27.51% |
| CMG250117C04600000 | 2024-05-10 9:57AM EDT | 4,600.00 | 20.00 | 11.60 | 19.20 | 0.00 | - | 1 | 2 | 27.99% |
| CMG250117C04700000 | 2024-05-17 3:59PM EDT | 4,700.00 | 13.00 | 8.00 | 13.00 | +0.60 | +4.84% | 2 | 628 | 27.09% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250117P00700000 | 2024-05-20 9:31AM EDT | 700.00 | 0.10 | 0.10 | 0.35 | -0.15 | -60.00% | 100 | 825 | 60.64% |
| CMG250117P00720000 | 2024-04-30 12:09PM EDT | 720.00 | 1.00 | 0.05 | 4.30 | 0.00 | - | 1 | 20 | 74.73% |
| CMG250117P00740000 | 2024-04-03 11:29AM EDT | 740.00 | 0.86 | 0.00 | 4.00 | 0.00 | - | 3 | 6 | 72.65% |
| CMG250117P00760000 | 2023-11-17 11:22AM EDT | 760.00 | 6.00 | 0.05 | 9.20 | 0.00 | - | 2 | 4 | 79.43% |
| CMG250117P00780000 | 2024-02-28 12:27PM EDT | 780.00 | 1.40 | 0.00 | 6.90 | 0.00 | - | 2 | 7 | 75.01% |
| CMG250117P00800000 | 2024-05-10 9:30AM EDT | 800.00 | 0.20 | 0.05 | 4.40 | 0.00 | - | 1 | 48 | 69.75% |
| CMG250117P00820000 | 2024-05-15 9:32AM EDT | 820.00 | 0.15 | 0.15 | 3.00 | 0.00 | - | 1 | 14 | 65.82% |
| CMG250117P00840000 | 2024-05-20 12:18PM EDT | 840.00 | 0.40 | 0.15 | 4.50 | +0.10 | +33.33% | 1 | 32 | 67.71% |
| CMG250117P00860000 | 2024-04-25 2:09PM EDT | 860.00 | 0.45 | 0.15 | 1.75 | 0.00 | - | 4 | 14 | 60.17% |
| CMG250117P00880000 | 2024-04-25 2:08PM EDT | 880.00 | 0.45 | 0.00 | 4.60 | 0.00 | - | - | 2 | 65.34% |
| CMG250117P00900000 | 2024-04-25 2:08PM EDT | 900.00 | 0.45 | 0.05 | 4.60 | 0.00 | - | 6 | 56 | 64.32% |
| CMG250117P00920000 | 2024-04-22 9:35AM EDT | 920.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 7 | 10 | 63.33% |
| CMG250117P00940000 | 2024-04-25 2:22PM EDT | 940.00 | 1.02 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 62.27% |
| CMG250117P00960000 | 2024-04-25 2:19PM EDT | 960.00 | 0.57 | 0.00 | 4.70 | 0.00 | - | 5 | 9 | 61.24% |
| CMG250117P00980000 | 2023-04-03 9:30AM EDT | 980.00 | 35.30 | 10.00 | 26.00 | 0.00 | - | 1 | 1 | 82.04% |
| CMG250117P01000000 | 2024-05-16 12:11PM EDT | 1,000.00 | 0.91 | 0.35 | 1.00 | 0.00 | - | 1 | 146 | 51.61% |
| CMG250117P01020000 | 2024-03-20 10:11AM EDT | 1,020.00 | 0.99 | 0.05 | 5.50 | 0.00 | - | 6 | 7 | 59.50% |
| CMG250117P01040000 | 2024-05-08 10:29AM EDT | 1,040.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 4 | 37 | 57.48% |
| CMG250117P01060000 | 2024-04-25 2:22PM EDT | 1,060.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 56.54% |
| CMG250117P01080000 | 2023-12-11 11:38AM EDT | 1,080.00 | 7.00 | 0.70 | 10.40 | 0.00 | - | 1 | 3 | 62.25% |
| CMG250117P01100000 | 2024-04-25 3:30PM EDT | 1,100.00 | 1.18 | 0.40 | 1.15 | 0.00 | - | 10 | 37 | 50.24% |
| CMG250117P01120000 | 2023-04-17 11:45AM EDT | 1,120.00 | 53.50 | 24.00 | 38.50 | 0.00 | - | 1 | 6 | 82.11% |
| CMG250117P01140000 | 2024-03-05 4:14PM EDT | 1,140.00 | 4.00 | 0.00 | 6.00 | 0.00 | - | 2 | 8 | 54.51% |
| CMG250117P01160000 | 2023-12-13 3:13PM EDT | 1,160.00 | 8.50 | 5.60 | 11.50 | 0.00 | - | 3 | 7 | 62.38% |
| CMG250117P01180000 | 2023-11-22 4:55PM EDT | 1,180.00 | 14.00 | 1.55 | 16.40 | 0.00 | - | 1 | 15 | 61.88% |
| CMG250117P01200000 | 2024-04-26 10:31AM EDT | 1,200.00 | 0.93 | 0.25 | 5.30 | 0.00 | - | 3 | 23 | 51.42% |
| CMG250117P01220000 | 2024-03-26 1:17PM EDT | 1,220.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 3 | 32 | 54.50% |
| CMG250117P01240000 | 2024-03-08 10:31AM EDT | 1,240.00 | 2.60 | 0.00 | 6.40 | 0.00 | - | 1 | 27 | 50.73% |
| CMG250117P01250000 | 2024-03-26 1:17PM EDT | 1,250.00 | 2.25 | 0.20 | 6.00 | 0.00 | - | 11 | 35 | 50.11% |
| CMG250117P01260000 | 2024-03-20 12:29PM EDT | 1,260.00 | 1.81 | 0.05 | 7.10 | 0.00 | - | 3 | 31 | 50.67% |
| CMG250117P01280000 | 2024-05-20 3:57PM EDT | 1,280.00 | 1.00 | 0.75 | 2.90 | -0.80 | -44.44% | 16 | 110 | 48.50% |
| CMG250117P01300000 | 2024-03-22 9:33AM EDT | 1,300.00 | 1.60 | 1.00 | 4.30 | 0.00 | - | 1 | 218 | 50.34% |
| CMG250117P01320000 | 2024-03-20 12:26PM EDT | 1,320.00 | 1.95 | 0.25 | 7.70 | 0.00 | - | 2 | 215 | 54.05% |
| CMG250117P01340000 | 2024-03-20 10:16AM EDT | 1,340.00 | 2.20 | 0.05 | 8.00 | 0.00 | - | 1 | 9 | 53.53% |
| CMG250117P01350000 | 2024-03-26 3:57PM EDT | 1,350.00 | 4.30 | 0.25 | 6.60 | 0.00 | - | 1 | 44 | 51.52% |
| CMG250117P01360000 | 2024-02-01 1:55PM EDT | 1,360.00 | 9.90 | 0.00 | 9.60 | 0.00 | - | 4 | 181 | 54.29% |
| CMG250117P01380000 | 2024-01-31 12:03PM EDT | 1,380.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 12.50% |
| CMG250117P01400000 | 2024-05-13 1:33PM EDT | 1,400.00 | 1.75 | 1.20 | 2.00 | 0.00 | - | 1 | 115 | 42.01% |
| CMG250117P01410000 | 2024-04-01 10:20AM EDT | 1,410.00 | 4.50 | 0.50 | 5.50 | 0.00 | - | 1 | 47 | 47.78% |
| CMG250117P01420000 | 2023-11-03 11:59AM EDT | 1,420.00 | 38.40 | 19.70 | 28.60 | 0.00 | - | 1 | 100 | 61.61% |
| CMG250117P01430000 | 2024-04-01 10:21AM EDT | 1,430.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 46.08% |
| CMG250117P01440000 | 2023-12-08 12:00PM EDT | 1,440.00 | 24.97 | 21.60 | 30.10 | 0.00 | - | 1 | 10 | 61.55% |
| CMG250117P01450000 | 2024-04-30 12:05PM EDT | 1,450.00 | 1.70 | 0.50 | 5.80 | 0.00 | - | 1 | 117 | 46.64% |
| CMG250117P01460000 | 2024-05-10 12:19PM EDT | 1,460.00 | 2.72 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 44.98% |
| CMG250117P01470000 | 2024-02-01 2:23PM EDT | 1,470.00 | 14.60 | 0.05 | 10.00 | 0.00 | - | 4 | 31 | 50.11% |
| CMG250117P01480000 | 2024-04-30 1:07PM EDT | 1,480.00 | 3.06 | 0.00 | 4.80 | 0.00 | - | 19 | 33 | 44.26% |
| CMG250117P01490000 | 2024-03-20 11:15AM EDT | 1,490.00 | 2.44 | 2.30 | 10.00 | 0.00 | - | 5 | 15 | 49.32% |
| CMG250117P01500000 | 2024-05-20 11:26AM EDT | 1,500.00 | 2.10 | 2.00 | 2.55 | -0.40 | -16.00% | 2 | 366 | 39.92% |
| CMG250117P01520000 | 2024-05-17 12:12PM EDT | 1,520.00 | 3.00 | 0.05 | 6.20 | 0.00 | - | 2 | 46 | 44.54% |
| CMG250117P01540000 | 2024-05-03 10:39AM EDT | 1,540.00 | 2.84 | 0.05 | 6.30 | 0.00 | - | 3 | 40 | 43.93% |
| CMG250117P01550000 | 2024-04-24 3:39PM EDT | 1,550.00 | 6.00 | 0.05 | 6.40 | 0.00 | - | 1 | 40 | 43.68% |
| CMG250117P01560000 | 2024-03-20 10:58AM EDT | 1,560.00 | 4.10 | 6.70 | 11.70 | 0.00 | - | 1 | 2 | 47.94% |
| CMG250117P01570000 | 2024-02-07 4:47PM EDT | 1,570.00 | 10.30 | 5.00 | 13.00 | 0.00 | - | 1 | 25 | 48.47% |
| CMG250117P01580000 | 2024-04-23 11:23AM EDT | 1,580.00 | 7.15 | 0.10 | 6.70 | 0.00 | - | 14 | 25 | 42.94% |
| CMG250117P01590000 | 2024-05-14 11:56AM EDT | 1,590.00 | 2.85 | 0.10 | 6.80 | 0.00 | - | 1 | 34 | 42.69% |
| CMG250117P01600000 | 2024-05-03 11:47AM EDT | 1,600.00 | 4.25 | 1.05 | 6.90 | 0.00 | - | 1 | 284 | 42.44% |
| CMG250117P01610000 | 2024-02-16 1:24PM EDT | 1,610.00 | 12.98 | 5.00 | 14.00 | 0.00 | - | 1 | 10 | 47.59% |
| CMG250117P01620000 | 2024-04-30 11:53AM EDT | 1,620.00 | 3.74 | 0.10 | 7.20 | 0.00 | - | 1 | 12 | 42.04% |
| CMG250117P01630000 | 2023-09-27 11:33AM EDT | 1,630.00 | 124.80 | 107.00 | 122.00 | 0.00 | - | 1 | 1 | 79.97% |
| CMG250117P01640000 | 2024-04-30 12:45PM EDT | 1,640.00 | 3.91 | 0.20 | 8.00 | 0.00 | - | 15 | 10 | 42.07% |
| CMG250117P01650000 | 2024-04-25 2:01PM EDT | 1,650.00 | 5.40 | 1.00 | 7.50 | 0.00 | - | 1 | 226 | 41.28% |
| CMG250117P01660000 | 2024-04-30 12:55PM EDT | 1,660.00 | 4.08 | 0.35 | 7.60 | 0.00 | - | 9 | 6 | 41.03% |
| CMG250117P01670000 | 2024-01-12 11:22AM EDT | 1,670.00 | 42.50 | 10.40 | 20.40 | 0.00 | - | 2 | 5 | 48.86% |
| CMG250117P01680000 | 2024-04-29 1:20PM EDT | 1,680.00 | 4.40 | 0.40 | 8.50 | 0.00 | - | 20 | 11 | 41.12% |
| CMG250117P01690000 | 2024-02-13 2:59PM EDT | 1,690.00 | 17.70 | 9.00 | 17.00 | 0.00 | - | 7 | 16 | 46.32% |
| CMG250117P01700000 | 2024-04-29 12:30PM EDT | 1,700.00 | 5.24 | 3.00 | 6.00 | 0.00 | - | 4 | 189 | 38.20% |
| CMG250117P01710000 | 2024-03-21 11:02AM EDT | 1,710.00 | 7.60 | 10.30 | 15.50 | 0.00 | - | 2 | 6 | 44.74% |
| CMG250117P01720000 | 2024-03-21 1:33PM EDT | 1,720.00 | 8.70 | 10.90 | 16.50 | 0.00 | - | 3 | 11 | 44.93% |
| CMG250117P01730000 | 2024-04-04 3:25PM EDT | 1,730.00 | 11.10 | 2.20 | 10.00 | 0.00 | - | 106 | 161 | 40.56% |
| CMG250117P01740000 | 2024-05-07 10:52AM EDT | 1,740.00 | 5.32 | 2.20 | 8.40 | 0.00 | - | 6 | 32 | 39.02% |
| CMG250117P01750000 | 2024-04-22 9:45AM EDT | 1,750.00 | 13.50 | 2.00 | 9.00 | 0.00 | - | 5 | 73 | 39.16% |
| CMG250117P01760000 | 2024-04-26 1:35PM EDT | 1,760.00 | 6.05 | 1.25 | 9.20 | 0.00 | - | 22 | 59 | 38.97% |
| CMG250117P01770000 | 2024-04-29 10:07AM EDT | 1,770.00 | 6.15 | 1.40 | 9.40 | 0.00 | - | 5 | 45 | 38.79% |
| CMG250117P01780000 | 2024-01-12 11:22AM EDT | 1,780.00 | 58.50 | 17.60 | 26.90 | 0.00 | - | 1 | 55 | 47.47% |
| CMG250117P01790000 | 2024-04-30 3:25PM EDT | 1,790.00 | 6.26 | 1.75 | 9.60 | 0.00 | - | 1 | 30 | 38.28% |
| CMG250117P01800000 | 2024-05-13 1:32PM EDT | 1,800.00 | 5.00 | 3.00 | 7.00 | 0.00 | - | 1 | 454 | 35.96% |
| CMG250117P01810000 | 2024-02-09 10:51AM EDT | 1,810.00 | 24.00 | 17.00 | 23.70 | 0.00 | - | 1 | 45 | 45.01% |
| CMG250117P01820000 | 2024-03-11 9:35AM EDT | 1,820.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| CMG250117P01830000 | 2024-03-20 12:47PM EDT | 1,830.00 | 12.85 | 15.00 | 21.60 | 0.00 | - | 1 | 4 | 43.37% |
| CMG250117P01840000 | 2024-02-07 10:39AM EDT | 1,840.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CMG250117P01850000 | 2024-05-15 9:34AM EDT | 1,850.00 | 7.00 | 5.00 | 7.00 | 0.00 | - | 1 | 186 | 34.42% |
| CMG250117P01860000 | 2024-02-02 3:40PM EDT | 1,860.00 | 44.85 | 18.40 | 27.00 | 0.00 | - | 17 | 60 | 44.46% |
| CMG250117P01870000 | 2024-04-01 9:46AM EDT | 1,870.00 | 16.43 | 4.60 | 12.20 | 0.00 | - | 5 | 6 | 37.32% |
| CMG250117P01880000 | 2024-02-07 12:01PM EDT | 1,880.00 | 28.05 | 24.40 | 29.00 | 0.00 | - | 7 | 34 | 44.46% |
| CMG250117P01890000 | 2024-02-07 11:25AM EDT | 1,890.00 | 28.69 | 25.20 | 29.90 | 0.00 | - | 2 | 3 | 44.41% |
| CMG250117P01900000 | 2024-05-10 11:29AM EDT | 1,900.00 | 6.68 | 3.90 | 11.20 | 0.00 | - | 1 | 130 | 35.77% |
| CMG250117P01910000 | 2024-05-02 10:39AM EDT | 1,910.00 | 9.75 | 4.20 | 11.40 | 0.00 | - | 1 | 17 | 35.57% |
| CMG250117P01920000 | 2024-05-08 3:13PM EDT | 1,920.00 | 8.50 | 8.00 | 11.60 | -0.50 | -5.56% | 1 | 81 | 35.38% |
| CMG250117P01930000 | 2024-02-15 10:39AM EDT | 1,930.00 | 35.95 | 24.00 | 30.00 | 0.00 | - | 1 | 13 | 42.96% |
| CMG250117P01940000 | 2024-04-29 11:20AM EDT | 1,940.00 | 9.44 | 5.00 | 12.00 | 0.00 | - | 1 | 12 | 34.97% |
| CMG250117P01950000 | 2024-05-14 2:21PM EDT | 1,950.00 | 9.00 | 6.00 | 9.00 | 0.00 | - | 1 | 87 | 32.86% |
| CMG250117P01960000 | 2024-05-02 10:40AM EDT | 1,960.00 | 12.00 | 5.50 | 12.30 | 0.00 | - | 1 | 18 | 34.51% |
| CMG250117P01970000 | 2024-04-29 11:50AM EDT | 1,970.00 | 12.00 | 5.70 | 12.70 | 0.00 | - | 1 | 10 | 34.41% |
| CMG250117P01980000 | 2024-05-06 3:04PM EDT | 1,980.00 | 10.60 | 6.00 | 12.90 | 0.00 | - | 2 | 14 | 34.20% |
| CMG250117P01990000 | 2024-04-25 10:17AM EDT | 1,990.00 | 17.55 | 6.30 | 13.10 | 0.00 | - | 1 | 49 | 34.00% |
| CMG250117P02000000 | 2024-05-20 11:34AM EDT | 2,000.00 | 11.00 | 10.00 | 14.10 | +0.85 | +8.37% | 2 | 352 | 34.18% |
| CMG250117P02010000 | 2024-05-06 12:26PM EDT | 2,010.00 | 13.00 | 7.40 | 13.20 | 0.00 | - | 2 | 33 | 33.43% |
| CMG250117P02020000 | 2024-03-22 11:56AM EDT | 2,020.00 | 24.85 | 29.10 | 33.40 | 0.00 | - | 1 | 9 | 40.79% |
| CMG250117P02030000 | 2024-04-29 12:59PM EDT | 2,030.00 | 13.00 | 8.00 | 13.80 | 0.00 | - | 4 | 20 | 33.10% |
| CMG250117P02040000 | 2024-04-25 12:16PM EDT | 2,040.00 | 17.60 | 8.30 | 15.20 | 0.00 | - | 4 | 13 | 33.45% |
| CMG250117P02050000 | 2024-05-01 9:33AM EDT | 2,050.00 | 14.00 | 8.50 | 13.00 | 0.00 | - | 1 | 93 | 32.10% |
| CMG250117P02100000 | 2024-05-20 12:24PM EDT | 2,100.00 | 13.50 | 13.50 | 18.80 | -0.50 | -3.57% | 1 | 101 | 33.08% |
| CMG250117P02150000 | 2024-05-13 11:53AM EDT | 2,150.00 | 16.75 | 13.20 | 20.50 | 0.00 | - | 6 | 112 | 32.14% |
| CMG250117P02200000 | 2024-05-13 11:50AM EDT | 2,200.00 | 18.83 | 16.60 | 23.60 | 0.00 | - | 1 | 182 | 31.63% |
| CMG250117P02250000 | 2024-05-20 10:13AM EDT | 2,250.00 | 20.52 | 19.30 | 26.10 | -2.78 | -11.93% | 1 | 104 | 30.82% |
| CMG250117P02300000 | 2024-05-14 1:27PM EDT | 2,300.00 | 25.60 | 22.80 | 28.70 | 0.00 | - | 1 | 75 | 29.98% |
| CMG250117P02350000 | 2024-05-20 12:14PM EDT | 2,350.00 | 29.10 | 27.10 | 33.20 | -0.65 | -2.18% | 5 | 176 | 29.56% |
| CMG250117P02400000 | 2024-05-13 3:59PM EDT | 2,400.00 | 33.00 | 30.60 | 38.00 | 0.00 | - | 1 | 123 | 29.08% |
| CMG250117P02450000 | 2024-05-20 10:31AM EDT | 2,450.00 | 35.40 | 35.30 | 42.00 | -2.60 | -6.84% | 1 | 171 | 28.32% |
| CMG250117P02500000 | 2024-05-17 12:03PM EDT | 2,500.00 | 47.00 | 39.40 | 47.00 | 0.00 | - | 2 | 162 | 27.68% |
| CMG250117P02550000 | 2024-05-16 10:37AM EDT | 2,550.00 | 50.00 | 45.50 | 53.80 | 0.00 | - | 1 | 51 | 27.27% |
| CMG250117P02600000 | 2024-05-14 3:59PM EDT | 2,600.00 | 58.00 | 52.20 | 58.70 | 0.00 | - | 4 | 148 | 26.41% |
| CMG250117P02650000 | 2024-05-13 1:59PM EDT | 2,650.00 | 60.84 | 59.60 | 67.70 | 0.00 | - | 74 | 191 | 26.12% |
| CMG250117P02700000 | 2024-05-20 9:37AM EDT | 2,700.00 | 65.93 | 68.00 | 75.90 | -5.42 | -7.60% | 1 | 317 | 25.56% |
| CMG250117P02750000 | 2024-05-20 9:37AM EDT | 2,750.00 | 75.00 | 77.10 | 84.80 | -4.70 | -5.90% | 1 | 213 | 24.99% |
| CMG250117P02800000 | 2024-05-20 2:05PM EDT | 2,800.00 | 88.00 | 88.00 | 95.40 | -1.78 | -1.98% | 9 | 179 | 24.52% |
| CMG250117P02850000 | 2024-05-20 11:59AM EDT | 2,850.00 | 91.57 | 100.10 | 108.80 | -10.21 | -10.03% | 11 | 248 | 24.25% |
| CMG250117P02900000 | 2024-05-20 11:59AM EDT | 2,900.00 | 108.57 | 113.20 | 123.80 | -9.26 | -7.86% | 3 | 175 | 24.00% |
| CMG250117P02950000 | 2024-05-17 9:32AM EDT | 2,950.00 | 139.86 | 126.40 | 137.50 | 0.00 | - | 1 | 205 | 23.47% |
| CMG250117P03000000 | 2024-05-20 10:31AM EDT | 3,000.00 | 137.00 | 141.90 | 151.00 | -8.00 | -5.52% | 1 | 308 | 22.77% |
| CMG250117P03050000 | 2024-05-07 3:23PM EDT | 3,050.00 | 167.00 | 159.10 | 170.50 | 0.00 | - | 7 | 18 | 22.56% |
| CMG250117P03100000 | 2024-05-09 1:37PM EDT | 3,100.00 | 183.00 | 178.50 | 191.90 | 0.00 | - | 1 | 19 | 22.37% |
| CMG250117P03150000 | 2024-05-17 3:58PM EDT | 3,150.00 | 195.00 | 199.40 | 211.50 | 0.00 | - | 1 | 7 | 21.84% |
| CMG250117P03200000 | 2024-05-20 1:38PM EDT | 3,200.00 | 220.00 | 222.00 | 236.00 | +14.00 | +6.80% | 3 | 21 | 21.62% |
| CMG250117P03250000 | 2024-05-20 12:35PM EDT | 3,250.00 | 232.00 | 246.20 | 260.00 | -22.05 | -8.68% | 4 | 6 | 21.19% |
| CMG250117P03300000 | 2024-04-26 11:35AM EDT | 3,300.00 | 297.30 | 272.30 | 285.30 | 0.00 | - | 2 | 14 | 20.72% |
| CMG250117P03350000 | 2024-03-12 9:39AM EDT | 3,350.00 | 673.80 | 457.50 | 471.10 | 0.00 | - | 2 | 3 | 35.73% |
| CMG250117P03400000 | 2024-05-13 11:43AM EDT | 3,400.00 | 322.00 | 329.60 | 342.40 | 0.00 | - | 1 | 3 | 19.86% |
| CMG250117P03450000 | 2024-05-13 12:17PM EDT | 3,450.00 | 352.40 | 361.30 | 374.00 | 0.00 | - | 1 | 4 | 19.46% |
| CMG250117P03550000 | 2024-03-27 9:35AM EDT | 3,550.00 | 615.00 | 474.00 | 492.00 | 0.00 | - | 1 | 0 | 24.22% |
| CMG250117P03600000 | 2024-05-10 11:28AM EDT | 3,600.00 | 428.70 | 464.10 | 478.40 | 0.00 | - | 18 | 10 | 18.09% |
| CMG250117P03900000 | 2024-04-11 11:14AM EDT | 3,900.00 | 919.13 | 659.40 | 676.50 | 0.00 | - | - | 1 | 0.00% |
| CMG250117P03950000 | 2024-04-11 9:40AM EDT | 3,950.00 | 971.85 | 704.60 | 722.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117P04000000 | 2024-04-25 9:31AM EDT | 4,000.00 | 987.30 | 814.00 | 832.00 | 0.00 | - | 1 | 0 | 16.56% |
| CMG250117P04100000 | 2024-04-11 10:08AM EDT | 4,100.00 | 1,124.71 | 850.10 | 870.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117P04200000 | 2024-04-22 11:47AM EDT | 4,200.00 | 1,328.85 | 1,014.00 | 1,032.00 | 0.00 | - | 2 | 0 | 19.27% |
| CMG250117P04300000 | 2024-05-01 9:33AM EDT | 4,300.00 | 1,152.10 | 1,114.00 | 1,132.00 | 0.00 | - | 10 | 0 | 20.54% |
| CMG250117P04600000 | 2024-05-06 2:19PM EDT | 4,600.00 | 1,411.29 | 1,414.00 | 1,432.00 | 0.00 | - | - | 0 | 24.12% |
