La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 687,99 -35,71 (-0,06 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achat
17 janvier 2025
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,648.00 | 0.00 | - | 2 | 22 | 700.00 | 0.10 | -0.10 | -50.00% | 16 | 922 |
| - | - | - | - | - | 720.00 | 0.25 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 740.00 | 0.86 | 0.00 | - | 3 | 6 |
| 1,145.43 | 0.00 | - | 3 | 0 | 760.00 | 6.00 | 0.00 | - | 2 | 4 |
| 1,598.00 | 0.00 | - | - | 2 | 780.00 | 1.25 | 0.00 | - | 1 | 8 |
| 1,576.00 | 0.00 | - | 2 | 6 | 800.00 | 0.20 | 0.00 | - | 1 | 48 |
| 1,502.00 | 0.00 | - | 3 | 4 | 820.00 | 0.15 | 0.00 | - | 1 | 14 |
| 1,482.00 | 0.00 | - | 3 | 13 | 840.00 | 0.35 | 0.00 | - | 2 | 30 |
| 966.00 | 0.00 | - | - | 1 | 860.00 | 0.20 | 0.00 | - | 22 | 13 |
| 1,170.24 | 0.00 | - | 1 | 1 | 880.00 | 1.23 | 0.00 | - | 2 | 2 |
| 1,449.80 | 0.00 | - | 2 | 6 | 900.00 | 0.45 | 0.00 | - | 6 | 56 |
| - | - | - | - | - | 920.00 | 1.50 | 0.00 | - | 7 | 10 |
| - | - | - | - | - | 940.00 | 1.02 | 0.00 | - | 2 | 3 |
| 949.00 | 0.00 | - | 1 | 0 | 960.00 | 0.57 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 980.00 | 0.86 | 0.00 | - | 2 | 3 |
| 2,261.50 | 0.00 | - | 1 | 8 | 1,000.00 | 0.84 | +0.28 | +50.00% | 12 | 124 |
| 760.70 | 0.00 | - | 1 | 1 | 1,020.00 | 0.99 | 0.00 | - | 6 | 7 |
| 1,252.60 | 0.00 | - | 1 | 2 | 1,040.00 | 1.35 | 0.00 | - | 4 | 37 |
| - | - | - | - | - | 1,060.00 | 0.12 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,080.00 | 7.00 | 0.00 | - | 1 | 3 |
| 860.89 | 0.00 | - | 1 | 2 | 1,100.00 | 1.00 | -0.35 | -25.93% | 10 | 37 |
| - | - | - | - | - | 1,120.00 | 53.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,140.00 | 4.00 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,160.00 | 8.50 | 0.00 | - | 3 | 7 |
| 586.00 | 0.00 | - | 1 | 2 | 1,180.00 | 14.00 | 0.00 | - | 1 | 15 |
| 777.52 | 0.00 | - | 1 | 2 | 1,200.00 | 0.93 | 0.00 | - | 3 | 23 |
| 1,990.35 | 0.00 | - | 1 | 1 | 1,220.00 | 1.20 | 0.00 | - | 3 | 30 |
| 2,013.00 | 0.00 | - | - | 1 | 1,240.00 | 2.60 | 0.00 | - | 1 | 27 |
| 2,002.70 | 0.00 | - | 2 | 2 | 1,250.00 | 2.25 | 0.00 | - | 11 | 35 |
| - | - | - | - | - | 1,260.00 | 1.81 | 0.00 | - | 3 | 31 |
| 1,757.20 | 0.00 | - | 1 | 2 | 1,280.00 | 0.95 | 0.00 | - | 26 | 122 |
| 1,761.64 | 0.00 | - | 1 | 3 | 1,300.00 | 2.50 | 0.00 | - | 3 | 219 |
| 1,742.74 | 0.00 | - | 1 | 1 | 1,320.00 | 1.95 | 0.00 | - | 2 | 215 |
| 1,785.35 | 0.00 | - | 1 | 2 | 1,340.00 | 2.20 | 0.00 | - | 1 | 9 |
| 958.65 | 0.00 | - | 1 | 2 | 1,350.00 | 4.30 | 0.00 | - | 1 | 44 |
| 375.00 | 0.00 | - | 1 | 2 | 1,360.00 | 9.90 | 0.00 | - | 4 | 181 |
| 1,373.57 | 0.00 | - | 1 | 5 | 1,380.00 | 10.60 | 0.00 | - | 8 | 7 |
| 917.70 | 0.00 | - | 2 | 5 | 1,400.00 | 1.88 | 0.00 | - | 3 | 120 |
| - | - | - | - | - | 1,410.00 | 4.50 | 0.00 | - | 1 | 47 |
| 897.45 | 0.00 | - | 1 | 1 | 1,420.00 | 38.40 | 0.00 | - | 1 | 100 |
| 365.00 | 0.00 | - | - | 1 | 1,430.00 | 4.10 | 0.00 | - | 1 | 14 |
| 669.18 | 0.00 | - | 5 | 6 | 1,440.00 | 24.97 | 0.00 | - | 1 | 10 |
| 452.00 | 0.00 | - | 2 | 3 | 1,450.00 | 1.70 | 0.00 | - | 1 | 117 |
| - | - | - | - | - | 1,460.00 | 2.52 | 0.00 | - | 6 | 25 |
| 358.94 | 0.00 | - | - | 2 | 1,470.00 | 14.60 | 0.00 | - | 4 | 31 |
| 1,825.00 | +1,435.12 | +368.09% | 1 | 3 | 1,480.00 | 3.05 | 0.00 | - | 3 | 30 |
| 388.21 | 0.00 | - | - | 0 | 1,490.00 | 2.44 | 0.00 | - | 5 | 15 |
| 1,706.00 | 0.00 | - | 14 | 20 | 1,500.00 | 2.30 | -0.85 | -26.98% | 4 | 355 |
| 1,166.00 | 0.00 | - | 1 | 27 | 1,520.00 | 3.24 | 0.00 | - | 2 | 46 |
| 808.27 | 0.00 | - | 10 | 11 | 1,540.00 | 3.35 | 0.00 | - | 3 | 37 |
| 640.00 | 0.00 | - | 1 | 2 | 1,550.00 | 6.00 | 0.00 | - | 1 | 40 |
| 292.15 | 0.00 | - | 1 | 2 | 1,560.00 | 4.10 | 0.00 | - | 1 | 2 |
| 256.63 | 0.00 | - | 2 | 2 | 1,570.00 | 4.00 | 0.00 | - | 1 | 24 |
| 479.25 | 0.00 | - | 2 | 0 | 1,580.00 | 7.15 | 0.00 | - | 14 | 25 |
| 489.40 | 0.00 | - | 3 | 9 | 1,590.00 | 2.85 | 0.00 | - | 1 | 34 |
| 1,394.77 | 0.00 | - | 2 | 14 | 1,600.00 | 4.25 | 0.00 | - | 1 | 284 |
| 1,579.00 | 0.00 | - | 7 | 10 | 1,610.00 | 12.98 | 0.00 | - | 1 | 10 |
| 673.00 | 0.00 | - | 1 | 11 | 1,620.00 | 3.74 | 0.00 | - | 1 | 12 |
| 620.60 | 0.00 | - | 1 | 4 | 1,630.00 | 124.80 | 0.00 | - | 1 | 1 |
| 522.05 | 0.00 | - | 6 | 9 | 1,640.00 | 3.91 | 0.00 | - | 15 | 10 |
| 516.79 | 0.00 | - | 2 | 6 | 1,650.00 | 3.30 | 0.00 | - | 2 | 224 |
| 354.90 | 0.00 | - | 1 | 2 | 1,660.00 | 4.08 | 0.00 | - | 9 | 6 |
| 1,330.53 | 0.00 | - | 6 | 3 | 1,670.00 | 42.50 | 0.00 | - | 2 | 5 |
| 1,412.00 | 0.00 | - | 2 | 3 | 1,680.00 | 4.40 | 0.00 | - | 20 | 11 |
| 1,284.00 | 0.00 | - | 3 | 4 | 1,690.00 | 17.70 | 0.00 | - | 7 | 16 |
| 1,558.00 | 0.00 | - | 1 | 21 | 1,700.00 | 5.39 | 0.00 | - | 8 | 189 |
| 587.37 | 0.00 | - | 2 | 2 | 1,710.00 | 7.60 | 0.00 | - | 2 | 6 |
| 1,332.00 | 0.00 | - | 1 | 12 | 1,720.00 | 8.70 | 0.00 | - | 3 | 11 |
| 637.00 | 0.00 | - | 1 | 11 | 1,730.00 | 11.10 | 0.00 | - | 106 | 161 |
| 1,356.00 | 0.00 | - | 1 | 3 | 1,740.00 | 5.32 | 0.00 | - | 6 | 32 |
| 1,310.85 | 0.00 | - | 1 | 13 | 1,750.00 | 5.48 | 0.00 | - | 1 | 73 |
| 274.60 | 0.00 | - | 2 | 4 | 1,760.00 | 5.82 | 0.00 | - | 4 | 41 |
| 683.00 | 0.00 | - | 1 | 51 | 1,770.00 | 6.15 | 0.00 | - | 5 | 45 |
| 822.10 | 0.00 | - | 1 | 4 | 1,780.00 | 58.50 | 0.00 | - | 1 | 55 |
| 1,289.96 | 0.00 | - | 1 | 2 | 1,790.00 | 6.26 | 0.00 | - | 1 | 30 |
| 1,498.00 | 0.00 | - | 4 | 34 | 1,800.00 | 6.75 | 0.00 | - | 1 | 454 |
| 365.00 | 0.00 | - | 1 | 4 | 1,810.00 | 24.00 | 0.00 | - | 1 | 45 |
| 350.10 | 0.00 | - | 2 | 2 | 1,820.00 | 23.20 | 0.00 | - | 1 | 75 |
| 316.00 | 0.00 | - | 2 | 4 | 1,830.00 | 12.85 | 0.00 | - | 1 | 4 |
| 498.50 | 0.00 | - | 1 | 2 | 1,840.00 | 7.07 | 0.00 | - | 1 | 7 |
| 1,284.04 | 0.00 | - | 1 | 102 | 1,850.00 | 7.71 | +0.08 | +1.05% | 5 | 166 |
| 863.00 | 0.00 | - | 1 | 12 | 1,860.00 | 44.85 | 0.00 | - | 17 | 60 |
| 596.20 | 0.00 | - | 3 | 4 | 1,870.00 | 16.43 | 0.00 | - | 5 | 6 |
| 239.40 | 0.00 | - | 2 | 1 | 1,880.00 | 28.05 | 0.00 | - | 7 | 34 |
| 524.60 | 0.00 | - | 1 | 7 | 1,890.00 | 28.69 | 0.00 | - | 2 | 3 |
| 1,420.15 | 0.00 | - | 1 | 54 | 1,900.00 | 8.00 | 0.00 | - | 1 | 130 |
| 520.00 | 0.00 | - | 7 | 9 | 1,910.00 | 9.75 | 0.00 | - | 1 | 17 |
| 1,342.15 | 0.00 | - | 1 | 10 | 1,920.00 | 8.50 | -3.90 | -31.45% | 5 | 65 |
| 570.40 | 0.00 | - | 1 | 3 | 1,930.00 | 35.95 | 0.00 | - | 1 | 13 |
| 394.29 | 0.00 | - | 1 | 2 | 1,940.00 | 9.44 | 0.00 | - | 1 | 12 |
| 482.28 | 0.00 | - | 5 | 11 | 1,950.00 | 9.46 | -0.21 | -2.17% | 5 | 53 |
| 247.00 | 0.00 | - | 1 | 1 | 1,960.00 | 12.00 | 0.00 | - | 1 | 18 |
| 242.62 | 0.00 | - | 1 | 8 | 1,970.00 | 12.00 | 0.00 | - | 2 | 10 |
| 437.70 | 0.00 | - | - | 2 | 1,980.00 | 10.60 | 0.00 | - | 2 | 14 |
| 1,060.22 | 0.00 | - | 3 | 7 | 1,990.00 | 10.77 | 0.00 | - | 1 | 49 |
| 1,310.00 | 0.00 | - | 4 | 166 | 2,000.00 | 10.00 | 0.00 | - | 2 | 284 |
| 488.60 | 0.00 | - | 1 | 16 | 2,010.00 | 13.00 | 0.00 | - | 2 | 33 |
| 1,330.00 | 0.00 | - | 1 | 12 | 2,020.00 | 24.85 | 0.00 | - | 1 | 9 |
| 479.93 | 0.00 | - | 7 | 54 | 2,030.00 | 13.00 | 0.00 | - | 4 | 20 |
| 519.40 | 0.00 | - | 1 | 11 | 2,040.00 | 17.60 | 0.00 | - | 4 | 13 |
| 994.00 | 0.00 | - | 1 | 88 | 2,050.00 | 14.35 | 0.00 | - | 44 | 92 |
| 1,147.38 | 0.00 | - | 1 | 48 | 2,100.00 | 16.60 | 0.00 | - | 53 | 87 |
| 869.25 | 0.00 | - | 1 | 35 | 2,150.00 | 16.00 | 0.00 | - | 1 | 110 |
| 1,069.05 | 0.00 | - | 1 | 100 | 2,200.00 | 18.63 | 0.00 | - | 6 | 185 |
| 976.60 | 0.00 | - | 2 | 48 | 2,250.00 | 19.80 | 0.00 | - | 5 | 106 |
| 1,014.32 | 0.00 | - | 5 | 153 | 2,300.00 | 25.03 | 0.00 | - | 6 | 79 |
| 795.20 | 0.00 | - | 1 | 46 | 2,350.00 | 27.80 | 0.00 | - | 6 | 177 |
| 895.00 | 0.00 | - | 1 | 135 | 2,400.00 | 30.80 | -1.10 | -3.45% | 26 | 106 |
| 728.00 | 0.00 | - | 1 | 40 | 2,450.00 | 33.81 | 0.00 | - | 1 | 175 |
| 688.00 | 0.00 | - | 2 | 139 | 2,500.00 | 40.00 | -0.20 | -0.50% | 34 | 177 |
| 757.00 | 0.00 | - | 1 | 71 | 2,550.00 | 45.95 | 0.00 | - | 10 | 63 |
| 723.00 | 0.00 | - | 1 | 226 | 2,600.00 | 52.30 | +0.32 | +0.62% | 39 | 140 |
| 753.41 | 0.00 | - | 1 | 36 | 2,650.00 | 57.30 | 0.00 | - | 11 | 181 |
| 671.70 | 0.00 | - | 1 | 127 | 2,700.00 | 65.13 | +0.73 | +1.13% | 2 | 238 |
| 491.30 | 0.00 | - | 1 | 236 | 2,750.00 | 73.13 | -0.92 | -1.24% | 2 | 222 |
| 635.22 | 0.00 | - | 3 | 251 | 2,800.00 | 85.33 | 0.00 | - | 11 | 169 |
| 590.24 | 0.00 | - | 1 | 204 | 2,850.00 | 121.48 | 0.00 | - | 2 | 236 |
| 560.00 | +32.51 | +6.16% | 1 | 262 | 2,900.00 | 133.00 | 0.00 | - | 2 | 182 |
| 468.00 | 0.00 | - | 1 | 150 | 2,950.00 | 112.30 | 0.00 | - | 1 | 205 |
| 492.05 | 0.00 | - | 2 | 322 | 3,000.00 | 138.80 | +2.00 | +1.46% | 3 | 309 |
| 380.77 | 0.00 | - | 2 | 13 | 3,050.00 | 203.20 | 0.00 | - | 1 | 19 |
| 410.00 | 0.00 | - | 1 | 226 | 3,100.00 | 175.00 | +5.44 | +3.21% | 1 | 23 |
| 387.70 | +60.80 | +18.60% | 1 | 45 | 3,150.00 | 185.75 | 0.00 | - | 2 | 8 |
| 360.40 | +4.63 | +1.30% | 1 | 368 | 3,200.00 | 210.00 | +0.36 | +0.17% | 2 | 25 |
| 338.00 | +2.79 | +0.83% | 6 | 28 | 3,250.00 | 231.75 | 0.00 | - | 5 | 10 |
| 308.80 | +0.54 | +0.18% | 1 | 144 | 3,300.00 | 258.95 | +8.95 | +3.58% | 3 | 16 |
| 205.30 | 0.00 | - | 5 | 20 | 3,350.00 | 673.80 | 0.00 | - | 2 | 3 |
| 267.89 | +7.84 | +3.01% | 1 | 382 | 3,400.00 | 340.70 | 0.00 | - | 1 | 4 |
| 179.85 | 0.00 | - | 7 | 11 | 3,450.00 | 340.55 | 0.00 | - | 1 | 5 |
| 222.00 | +0.05 | +0.02% | 16 | 143 | 3,500.00 | 371.15 | 0.00 | - | 1 | 2 |
| 198.20 | -6.80 | -3.32% | 1 | 43 | 3,550.00 | 615.00 | 0.00 | - | 1 | 0 |
| 182.20 | +1.15 | +0.64% | 1 | 395 | 3,600.00 | 428.70 | 0.00 | - | 18 | 10 |
| 168.40 | +64.95 | +62.78% | 11 | 124 | 3,650.00 | - | - | - | - | - |
| 155.70 | +7.25 | +4.88% | 1 | 34 | 3,700.00 | - | - | - | - | - |
| 137.70 | +3.25 | +2.42% | 2 | 21 | 3,750.00 | - | - | - | - | - |
| 125.85 | -4.15 | -3.19% | 10 | 31 | 3,800.00 | - | - | - | - | - |
| 115.45 | +35.72 | +44.80% | 1 | 27 | 3,850.00 | - | - | - | - | - |
| 104.05 | +32.05 | +44.51% | 3 | 29 | 3,900.00 | 919.13 | 0.00 | - | - | 1 |
| 92.30 | +27.89 | +43.30% | 24 | 14 | 3,950.00 | 971.85 | 0.00 | - | - | 0 |
| 86.00 | +4.50 | +5.52% | 1 | 352 | 4,000.00 | 987.30 | 0.00 | - | 1 | 0 |
| 67.40 | 0.00 | - | 2 | 39 | 4,100.00 | 1,124.71 | 0.00 | - | - | 0 |
| 55.20 | 0.00 | - | 1 | 16 | 4,200.00 | 1,328.85 | 0.00 | - | 2 | 0 |
| 46.00 | -1.42 | -2.99% | 9 | 317 | 4,300.00 | 1,152.10 | 0.00 | - | 10 | 0 |
| 43.00 | +6.88 | +19.05% | 36 | 123 | 4,400.00 | - | - | - | - | - |
| 34.16 | +5.20 | +17.96% | 59 | 116 | 4,500.00 | - | - | - | - | - |
| 28.54 | +2.54 | +9.77% | 74 | 85 | 4,600.00 | 1,411.29 | 0.00 | - | - | 0 |
| 26.00 | +5.70 | +28.08% | 82 | 666 | 4,700.00 | - | - | - | - | - |
| 20.50 | +1.26 | +6.55% | 20 | 64 | 4,800.00 | 1,628.10 | 0.00 | - | 10 | 0 |
