Marchés français ouverture 8 h 16 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
1,0861 -0,0011 (-0,10 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 142,84 +3 052,69 (+5,00 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250620C00900000 | 2024-03-25 1:16PM EDT | 900.00 | 2,071.81 | 2,080.00 | 2,096.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG250620C00920000 | 2024-03-25 3:11PM EDT | 920.00 | 2,047.00 | 2,058.00 | 2,078.00 | 0.00 | - | 1 | 5 | 0.00% |
| CMG250620C00960000 | 2024-02-08 10:34AM EDT | 960.00 | 1,786.00 | 1,790.00 | 1,808.00 | 0.00 | - | - | 1 | 0.00% |
| CMG250620C00980000 | 2024-02-09 10:39AM EDT | 980.00 | 1,722.00 | 1,772.00 | 1,788.00 | 0.00 | - | - | 1 | 0.00% |
| CMG250620C01000000 | 2024-03-25 1:37PM EDT | 1,000.00 | 1,974.95 | 1,984.00 | 2,000.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250620C01060000 | 2023-11-06 1:38PM EDT | 1,060.00 | 1,118.63 | 1,232.00 | 1,248.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMG250620C01100000 | 2023-11-22 10:52AM EDT | 1,100.00 | 1,221.05 | 1,278.00 | 1,296.00 | 0.00 | - | - | 1 | 0.00% |
| CMG250620C01140000 | 2024-01-09 4:01PM EDT | 1,140.00 | 1,190.02 | 1,550.00 | 1,570.00 | 0.00 | - | 2 | 9 | 0.00% |
| CMG250620C01160000 | 2023-09-15 12:23PM EDT | 1,160.00 | 895.30 | 764.00 | 782.00 | 0.00 | - | - | 1 | 0.00% |
| CMG250620C01260000 | 2024-02-23 10:30AM EDT | 1,260.00 | 1,469.60 | 1,706.00 | 1,724.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250620C01280000 | 2024-03-21 2:18PM EDT | 1,280.00 | 1,731.00 | 1,668.00 | 1,688.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG250620C01500000 | 2024-04-09 11:51AM EDT | 1,500.00 | 1,511.02 | 1,814.00 | 1,834.00 | 0.00 | - | 1 | 3 | 75.19% |
| CMG250620C01550000 | 2023-10-17 10:39AM EDT | 1,550.00 | 521.50 | 798.00 | 815.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250620C01560000 | 2024-05-16 10:27AM EDT | 1,560.00 | 1,709.40 | 1,706.00 | 1,726.00 | 0.00 | - | - | 1 | 62.82% |
| CMG250620C01700000 | 2024-05-16 2:59PM EDT | 1,700.00 | 1,568.26 | 1,578.00 | 1,598.00 | 0.00 | - | 1 | 4 | 58.88% |
| CMG250620C01750000 | 2023-11-02 1:21PM EDT | 1,750.00 | 560.00 | 688.00 | 706.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMG250620C01800000 | 2024-05-16 2:59PM EDT | 1,800.00 | 1,479.16 | 1,488.00 | 1,508.00 | 0.00 | - | 1 | 11 | 56.36% |
| CMG250620C01880000 | 2023-09-27 1:14PM EDT | 1,880.00 | 343.93 | 374.50 | 393.40 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250620C01900000 | 2023-10-24 1:01PM EDT | 1,900.00 | 337.20 | 574.50 | 592.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250620C01920000 | 2024-03-28 2:29PM EDT | 1,920.00 | 1,150.42 | 1,402.00 | 1,420.00 | 0.00 | - | 1 | 6 | 56.47% |
| CMG250620C01940000 | 2024-04-16 11:40AM EDT | 1,940.00 | 1,152.15 | 1,396.00 | 1,416.00 | 0.00 | - | 5 | 16 | 57.78% |
| CMG250620C01950000 | 2024-04-16 11:40AM EDT | 1,950.00 | 1,143.95 | 1,388.00 | 1,408.00 | 0.00 | - | 10 | 15 | 57.63% |
| CMG250620C01960000 | 2024-04-16 11:25AM EDT | 1,960.00 | 1,135.52 | 1,378.00 | 1,398.00 | 0.00 | - | 11 | 7 | 57.20% |
| CMG250620C01980000 | 2024-04-16 11:25AM EDT | 1,980.00 | 1,118.99 | 1,362.00 | 1,380.00 | 0.00 | - | 3 | 3 | 56.77% |
| CMG250620C02000000 | 2024-05-15 3:07PM EDT | 2,000.00 | 1,321.42 | 1,310.00 | 1,330.00 | 0.00 | - | 1 | 19 | 51.60% |
| CMG250620C02050000 | 2023-11-10 1:40PM EDT | 2,050.00 | 432.30 | 492.00 | 506.50 | 0.00 | - | 1 | 6 | 0.00% |
| CMG250620C02100000 | 2024-03-15 12:02PM EDT | 2,100.00 | 852.18 | 1,042.00 | 1,060.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG250620C02150000 | 2024-04-26 3:51PM EDT | 2,150.00 | 1,213.50 | 1,180.00 | 1,200.00 | 0.00 | - | 2 | 55 | 49.71% |
| CMG250620C02200000 | 2024-04-25 12:14PM EDT | 2,200.00 | 1,070.19 | 1,138.00 | 1,158.00 | 0.00 | - | 1 | 10 | 48.75% |
| CMG250620C02250000 | 2023-11-22 11:40AM EDT | 2,250.00 | 380.55 | 406.40 | 423.90 | 0.00 | - | 3 | 6 | 0.00% |
| CMG250620C02300000 | 2024-04-17 12:57PM EDT | 2,300.00 | 837.20 | 1,088.00 | 1,106.00 | 0.00 | - | 2 | 12 | 50.36% |
| CMG250620C02350000 | 2024-01-08 12:12PM EDT | 2,350.00 | 301.38 | 612.00 | 626.00 | 0.00 | - | 14 | 3 | 0.00% |
| CMG250620C02400000 | 2024-04-30 12:23PM EDT | 2,400.00 | 991.61 | 974.00 | 993.40 | 0.00 | - | 1 | 8 | 45.05% |
| CMG250620C02500000 | 2024-05-08 2:28PM EDT | 2,500.00 | 924.30 | 896.00 | 914.00 | 0.00 | - | 15 | 20 | 43.36% |
| CMG250620C02550000 | 2024-03-27 12:37PM EDT | 2,550.00 | 663.95 | 880.00 | 900.00 | 0.00 | - | 3 | 4 | 44.96% |
| CMG250620C02600000 | 2024-04-12 11:43AM EDT | 2,600.00 | 699.55 | 876.00 | 895.80 | 0.00 | - | 1 | 19 | 47.31% |
| CMG250620C02650000 | 2024-04-17 1:15PM EDT | 2,650.00 | 598.00 | 814.00 | 832.00 | 0.00 | - | 1 | 1 | 44.01% |
| CMG250620C02700000 | 2024-04-30 3:11PM EDT | 2,700.00 | 764.40 | 746.00 | 765.00 | 0.00 | - | 2 | 31 | 40.49% |
| CMG250620C02750000 | 2024-05-01 10:11AM EDT | 2,750.00 | 686.10 | 712.00 | 729.80 | 0.00 | - | 1 | 18 | 39.86% |
| CMG250620C02800000 | 2024-04-18 2:03PM EDT | 2,800.00 | 514.10 | 706.00 | 724.00 | 0.00 | - | 1 | 67 | 41.71% |
| CMG250620C02850000 | 2024-05-14 9:40AM EDT | 2,850.00 | 670.00 | 644.00 | 661.90 | 0.00 | - | 3 | 5 | 38.67% |
| CMG250620C02900000 | 2024-05-03 10:22AM EDT | 2,900.00 | 615.00 | 610.00 | 629.40 | 0.00 | - | 1 | 73 | 38.12% |
| CMG250620C02950000 | 2024-05-15 3:31PM EDT | 2,950.00 | 586.72 | 578.00 | 598.00 | 0.00 | - | 4 | 12 | 37.61% |
| CMG250620C03000000 | 2024-05-20 3:55PM EDT | 3,000.00 | 557.18 | 548.00 | 566.00 | +11.78 | +2.16% | 1 | 37 | 37.01% |
| CMG250620C03050000 | 2024-04-23 11:38AM EDT | 3,050.00 | 388.00 | 518.00 | 536.00 | 0.00 | - | 3 | 16 | 36.51% |
| CMG250620C03100000 | 2024-05-16 2:15PM EDT | 3,100.00 | 483.00 | 488.00 | 508.00 | 0.00 | - | 11 | 52 | 36.11% |
| CMG250620C03150000 | 2024-05-16 2:20PM EDT | 3,150.00 | 457.00 | 460.00 | 480.00 | 0.00 | - | 1 | 3 | 35.65% |
| CMG250620C03200000 | 2024-05-14 3:34PM EDT | 3,200.00 | 444.00 | 434.00 | 451.70 | 0.00 | - | 1 | 86 | 35.12% |
| CMG250620C03250000 | 2024-05-20 3:55PM EDT | 3,250.00 | 417.18 | 408.00 | 426.00 | -1.62 | -0.39% | 1 | 36 | 34.73% |
| CMG250620C03300000 | 2024-05-03 9:53AM EDT | 3,300.00 | 399.43 | 382.00 | 402.00 | 0.00 | - | 1 | 372 | 34.41% |
| CMG250620C03350000 | 2024-05-13 9:46AM EDT | 3,350.00 | 389.20 | 358.00 | 378.00 | 0.00 | - | 1 | 48 | 34.03% |
| CMG250620C03400000 | 2024-05-13 9:45AM EDT | 3,400.00 | 369.12 | 336.00 | 354.00 | 0.00 | - | 1 | 82 | 33.59% |
| CMG250620C03450000 | 2024-05-09 11:02AM EDT | 3,450.00 | 343.90 | 314.40 | 333.80 | 0.00 | - | 1 | 3 | 33.38% |
| CMG250620C03500000 | 2024-05-13 9:46AM EDT | 3,500.00 | 325.27 | 294.10 | 311.80 | 0.00 | - | 5 | 117 | 32.97% |
| CMG250620C03550000 | 2024-05-16 12:07PM EDT | 3,550.00 | 289.30 | 274.90 | 294.00 | 0.00 | - | 1 | 28 | 32.82% |
| CMG250620C03600000 | 2024-05-14 2:02PM EDT | 3,600.00 | 279.10 | 256.50 | 274.00 | 0.00 | - | 1 | 47 | 32.45% |
| CMG250620C03650000 | 2024-05-15 3:08PM EDT | 3,650.00 | 253.60 | 240.00 | 257.90 | 0.00 | - | 4 | 19 | 32.31% |
| CMG250620C03700000 | 2024-04-30 11:13AM EDT | 3,700.00 | 244.78 | 222.70 | 239.90 | 0.00 | - | 23 | 118 | 31.98% |
| CMG250620C03750000 | 2024-05-16 12:10PM EDT | 3,750.00 | 223.00 | 208.70 | 224.00 | 0.00 | - | 1 | 5 | 31.74% |
| CMG250620C03800000 | 2024-04-30 11:51AM EDT | 3,800.00 | 208.45 | 194.00 | 208.00 | 0.00 | - | 21 | 26 | 31.44% |
| CMG250620C03850000 | 2024-05-20 3:55PM EDT | 3,850.00 | 187.75 | 180.00 | 195.00 | +68.75 | +57.77% | 6 | 3 | 31.33% |
| CMG250620C03900000 | 2024-05-10 11:29AM EDT | 3,900.00 | 207.40 | 166.90 | 181.00 | 0.00 | - | 2 | 5 | 31.08% |
| CMG250620C03950000 | 2024-05-14 2:02PM EDT | 3,950.00 | 172.00 | 154.60 | 168.00 | 0.00 | - | 1 | 2 | 30.85% |
| CMG250620C04000000 | 2024-05-15 3:59PM EDT | 4,000.00 | 148.94 | 143.00 | 158.00 | 0.00 | - | 1 | 53 | 30.83% |
| CMG250620C04100000 | 2024-05-08 11:08AM EDT | 4,100.00 | 145.00 | 121.00 | 135.00 | 0.00 | - | 1 | 13 | 30.36% |
| CMG250620C04200000 | 2024-05-15 3:59PM EDT | 4,200.00 | 108.91 | 102.60 | 117.00 | 0.00 | - | 2 | 30 | 30.15% |
| CMG250620C04300000 | 2024-04-30 11:33AM EDT | 4,300.00 | 106.00 | 88.00 | 98.00 | 0.00 | - | 15 | 28 | 29.62% |
| CMG250620C04400000 | 2024-05-15 3:59PM EDT | 4,400.00 | 79.03 | 74.00 | 84.00 | 0.00 | - | 1 | 56 | 29.40% |
| CMG250620C04500000 | 2024-05-10 9:31AM EDT | 4,500.00 | 82.75 | 63.00 | 73.00 | 0.00 | - | - | 3 | 29.34% |
| CMG250620C04600000 | 2024-05-10 9:31AM EDT | 4,600.00 | 71.25 | 53.00 | 63.00 | 0.00 | - | - | 6 | 29.23% |
| CMG250620C04700000 | 2024-05-10 9:31AM EDT | 4,700.00 | 61.75 | 45.00 | 55.00 | 0.00 | - | 3 | 9 | 29.24% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250620P00900000 | 2024-04-18 3:09PM EDT | 900.00 | 1.00 | 0.00 | 7.40 | 0.00 | - | 1 | 40 | 53.39% |
| CMG250620P00920000 | 2024-03-25 3:58PM EDT | 920.00 | 1.62 | 0.00 | 6.40 | 0.00 | - | 7 | 7 | 51.51% |
| CMG250620P00940000 | 2024-02-07 12:38PM EDT | 940.00 | 3.00 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 53.50% |
| CMG250620P00960000 | 2023-10-02 11:44AM EDT | 960.00 | 19.25 | 7.50 | 22.50 | 0.00 | - | 1 | 2 | 63.08% |
| CMG250620P01000000 | 2024-04-12 10:03AM EDT | 1,000.00 | 1.63 | 0.00 | 2.80 | 0.00 | - | 1 | 41 | 47.38% |
| CMG250620P01020000 | 2024-04-30 10:44AM EDT | 1,020.00 | 0.90 | 0.90 | 7.90 | 0.00 | - | 1 | 8 | 53.93% |
| CMG250620P01040000 | 2023-08-15 11:36AM EDT | 1,040.00 | 30.47 | 16.00 | 32.50 | 0.00 | - | - | 1 | 64.85% |
| CMG250620P01060000 | 2023-09-29 10:48AM EDT | 1,060.00 | 29.80 | 23.40 | 35.20 | 0.00 | - | 1 | 1 | 66.41% |
| CMG250620P01080000 | 2024-05-07 9:54AM EDT | 1,080.00 | 0.70 | 0.80 | 8.30 | 0.00 | - | 1 | 10 | 51.78% |
| CMG250620P01120000 | 2023-10-04 3:43PM EDT | 1,120.00 | 36.96 | 15.00 | 33.00 | 0.00 | - | - | 1 | 60.74% |
| CMG250620P01180000 | 2024-02-13 12:47PM EDT | 1,180.00 | 5.00 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 49.29% |
| CMG250620P01200000 | 2024-04-25 12:47PM EDT | 1,200.00 | 3.00 | 0.00 | 9.30 | 0.00 | - | 2 | 3 | 47.93% |
| CMG250620P01220000 | 2024-02-02 11:18AM EDT | 1,220.00 | 11.00 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 47.75% |
| CMG250620P01240000 | 2024-03-07 10:31AM EDT | 1,240.00 | 5.30 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 46.69% |
| CMG250620P01260000 | 2024-04-23 3:28PM EDT | 1,260.00 | 4.80 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 45.96% |
| CMG250620P01300000 | 2024-02-23 12:25PM EDT | 1,300.00 | 6.00 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 44.53% |
| CMG250620P01340000 | 2024-02-28 4:52PM EDT | 1,340.00 | 8.50 | 1.00 | 11.00 | 0.00 | - | 2 | 2 | 44.16% |
| CMG250620P01350000 | 2024-02-09 11:28AM EDT | 1,350.00 | 13.42 | 2.00 | 12.00 | 0.00 | - | 2 | 2 | 44.48% |
| CMG250620P01380000 | 2023-12-21 11:51AM EDT | 1,380.00 | 27.00 | 19.30 | 32.50 | 0.00 | - | 2 | 0 | 50.46% |
| CMG250620P01400000 | 2024-05-20 9:38AM EDT | 1,400.00 | 4.30 | 0.05 | 10.00 | -5.70 | -57.00% | 1 | 9 | 41.44% |
| CMG250620P01440000 | 2024-01-31 1:42PM EDT | 1,440.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CMG250620P01460000 | 2023-10-27 12:36PM EDT | 1,460.00 | 82.60 | 29.40 | 44.40 | 0.00 | - | 1 | 1 | 51.40% |
| CMG250620P01480000 | 2024-02-12 2:36PM EDT | 1,480.00 | 16.25 | 7.00 | 17.00 | 0.00 | - | 1 | 7 | 42.85% |
| CMG250620P01500000 | 2024-04-23 10:14AM EDT | 1,500.00 | 11.50 | 1.30 | 9.80 | 0.00 | - | 2 | 24 | 38.15% |
| CMG250620P01520000 | 2024-03-21 9:35AM EDT | 1,520.00 | 7.50 | 9.00 | 18.00 | 0.00 | - | 1 | 1 | 41.99% |
| CMG250620P01540000 | 2024-02-08 1:45PM EDT | 1,540.00 | 20.00 | 11.00 | 20.00 | 0.00 | - | - | 3 | 42.22% |
| CMG250620P01550000 | 2024-04-25 1:45PM EDT | 1,550.00 | 10.00 | 2.50 | 11.00 | 0.00 | - | 1 | 3 | 37.39% |
| CMG250620P01580000 | 2024-04-09 2:09PM EDT | 1,580.00 | 13.20 | 1.00 | 7.40 | 0.00 | - | - | 2 | 34.13% |
| CMG250620P01600000 | 2024-04-25 12:14PM EDT | 1,600.00 | 11.50 | 3.80 | 12.00 | 0.00 | - | 1 | 27 | 36.48% |
| CMG250620P01620000 | 2024-03-20 3:53PM EDT | 1,620.00 | 10.48 | 14.00 | 23.00 | 0.00 | - | 1 | 1 | 40.81% |
| CMG250620P01640000 | 2024-02-02 3:49PM EDT | 1,640.00 | 38.65 | 17.00 | 26.00 | 0.00 | - | 4 | 12 | 41.25% |
| CMG250620P01650000 | 2024-04-26 2:12PM EDT | 1,650.00 | 9.20 | 5.30 | 13.00 | 0.00 | - | 2 | 4 | 35.55% |
| CMG250620P01660000 | 2023-10-30 3:35PM EDT | 1,660.00 | 142.70 | 60.10 | 76.50 | 0.00 | - | - | 1 | 51.93% |
| CMG250620P01700000 | 2024-05-09 2:46PM EDT | 1,700.00 | 14.00 | 7.00 | 15.00 | 0.00 | - | 2 | 12 | 35.07% |
| CMG250620P01720000 | 2024-02-13 12:56PM EDT | 1,720.00 | 32.45 | 23.00 | 32.00 | 0.00 | - | 1 | 29 | 40.59% |
| CMG250620P01740000 | 2024-03-20 12:20PM EDT | 1,740.00 | 21.18 | 22.20 | 31.00 | 0.00 | - | 1 | 26 | 39.65% |
| CMG250620P01750000 | 2024-03-25 1:19PM EDT | 1,750.00 | 22.00 | 18.00 | 28.00 | 0.00 | - | 1 | 15 | 38.41% |
| CMG250620P01760000 | 2024-01-09 11:46AM EDT | 1,760.00 | 82.52 | 36.10 | 44.00 | 0.00 | - | 42 | 40 | 42.56% |
| CMG250620P01780000 | 2024-03-26 10:48AM EDT | 1,780.00 | 23.80 | 16.00 | 26.00 | 0.00 | - | 1 | 7 | 36.85% |
| CMG250620P01800000 | 2024-05-01 3:30PM EDT | 1,800.00 | 18.00 | 10.90 | 19.00 | 0.00 | - | 50 | 78 | 33.86% |
| CMG250620P01820000 | 2023-11-29 12:37PM EDT | 1,820.00 | 102.80 | 83.50 | 93.70 | 0.00 | - | 7 | 5 | 50.75% |
| CMG250620P01840000 | 2024-04-26 11:10AM EDT | 1,840.00 | 22.32 | 12.70 | 22.00 | 0.00 | - | 1 | 2 | 33.78% |
| CMG250620P01850000 | 2024-03-27 11:58AM EDT | 1,850.00 | 29.80 | 12.00 | 22.00 | 0.00 | - | 1 | 6 | 33.50% |
| CMG250620P01860000 | 2024-03-20 3:22PM EDT | 1,860.00 | 28.76 | 32.30 | 40.90 | 0.00 | - | 1 | 13 | 38.52% |
| CMG250620P01880000 | 2024-03-20 3:22PM EDT | 1,880.00 | 30.54 | 34.10 | 43.00 | 0.00 | - | 2 | 23 | 38.39% |
| CMG250620P01900000 | 2024-04-25 1:52PM EDT | 1,900.00 | 24.10 | 15.00 | 25.00 | 0.00 | - | 2 | 91 | 33.04% |
| CMG250620P01920000 | 2024-03-20 3:22PM EDT | 1,920.00 | 34.23 | 37.00 | 47.00 | 0.00 | - | - | 1 | 38.05% |
| CMG250620P01940000 | 2024-04-19 1:58PM EDT | 1,940.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 6.25% |
| CMG250620P01950000 | 2024-04-25 3:28PM EDT | 1,950.00 | 26.90 | 18.00 | 28.00 | 0.00 | - | 1 | 18 | 32.49% |
| CMG250620P01960000 | 2024-04-04 11:08AM EDT | 1,960.00 | 40.60 | 21.00 | 30.00 | 0.00 | - | 2 | 13 | 32.75% |
| CMG250620P01980000 | 2024-02-14 11:37AM EDT | 1,980.00 | 68.00 | 51.00 | 60.90 | 0.00 | - | 8 | 14 | 38.99% |
| CMG250620P02000000 | 2024-05-15 12:56PM EDT | 2,000.00 | 27.50 | 21.00 | 31.00 | 0.00 | - | 1 | 118 | 31.88% |
| CMG250620P02050000 | 2024-03-14 3:05PM EDT | 2,050.00 | 67.46 | 44.00 | 54.00 | 0.00 | - | 1 | 9 | 35.45% |
| CMG250620P02100000 | 2024-05-17 2:09PM EDT | 2,100.00 | 34.51 | 29.00 | 37.50 | 0.00 | - | 1 | 50 | 30.61% |
| CMG250620P02150000 | 2024-04-03 10:41AM EDT | 2,150.00 | 68.50 | 38.00 | 47.00 | 0.00 | - | 5 | 42 | 31.14% |
| CMG250620P02200000 | 2024-05-09 11:52AM EDT | 2,200.00 | 41.00 | 39.00 | 47.00 | 0.00 | - | 2 | 84 | 29.72% |
| CMG250620P02250000 | 2024-05-01 10:26AM EDT | 2,250.00 | 53.70 | 45.00 | 54.00 | 0.00 | - | 6 | 100 | 29.55% |
| CMG250620P02300000 | 2024-05-08 1:42PM EDT | 2,300.00 | 53.00 | 51.00 | 59.60 | 0.00 | - | 1 | 110 | 29.05% |
| CMG250620P02350000 | 2024-04-30 3:54PM EDT | 2,350.00 | 63.48 | 57.00 | 67.00 | 0.00 | - | 15 | 134 | 28.74% |
| CMG250620P02400000 | 2024-05-01 10:03AM EDT | 2,400.00 | 78.70 | 64.00 | 74.00 | 0.00 | - | 33 | 150 | 28.29% |
| CMG250620P02450000 | 2024-05-20 12:54PM EDT | 2,450.00 | 72.00 | 72.00 | 82.00 | -3.95 | -5.20% | 5 | 33 | 27.89% |
| CMG250620P02500000 | 2024-05-14 3:04PM EDT | 2,500.00 | 85.90 | 81.00 | 91.00 | 0.00 | - | 2 | 113 | 27.54% |
| CMG250620P02550000 | 2024-04-29 10:33AM EDT | 2,550.00 | 90.27 | 90.00 | 100.00 | 0.00 | - | 46 | 120 | 27.10% |
| CMG250620P02600000 | 2024-05-10 9:49AM EDT | 2,600.00 | 92.69 | 100.00 | 110.00 | 0.00 | - | 1 | 298 | 26.70% |
| CMG250620P02650000 | 2024-05-16 2:19PM EDT | 2,650.00 | 118.80 | 108.00 | 122.30 | 0.00 | - | 4 | 55 | 26.46% |
| CMG250620P02700000 | 2024-04-30 10:54AM EDT | 2,700.00 | 124.90 | 120.00 | 135.00 | 0.00 | - | 10 | 161 | 26.16% |
| CMG250620P02750000 | 2024-05-14 3:04PM EDT | 2,750.00 | 139.70 | 132.00 | 148.00 | 0.00 | - | 1 | 8 | 25.81% |
| CMG250620P02800000 | 2024-04-30 2:29PM EDT | 2,800.00 | 160.90 | 146.00 | 160.50 | 0.00 | - | 16 | 73 | 25.32% |
| CMG250620P02850000 | 2024-05-07 1:26PM EDT | 2,850.00 | 164.00 | 160.00 | 174.80 | 0.00 | - | 10 | 21 | 24.92% |
| CMG250620P02900000 | 2024-05-16 12:05PM EDT | 2,900.00 | 190.60 | 175.00 | 190.70 | 0.00 | - | 2 | 101 | 24.58% |
| CMG250620P02950000 | 2024-05-16 2:15PM EDT | 2,950.00 | 207.00 | 192.00 | 207.00 | 0.00 | - | 1 | 70 | 24.17% |
| CMG250620P03000000 | 2024-04-30 3:49PM EDT | 3,000.00 | 226.50 | 215.00 | 225.70 | 0.00 | - | 1 | 19 | 23.88% |
| CMG250620P03050000 | 2024-04-29 2:32PM EDT | 3,050.00 | 236.40 | 226.00 | 244.00 | 0.00 | - | 10 | 11 | 23.47% |
| CMG250620P03100000 | 2024-05-03 11:32AM EDT | 3,100.00 | 272.00 | 246.00 | 264.00 | 0.00 | - | 2 | 8 | 23.10% |
| CMG250620P03150000 | 2024-05-10 10:51AM EDT | 3,150.00 | 249.12 | 267.20 | 284.00 | 0.00 | - | 1 | 29 | 22.63% |
| CMG250620P03200000 | 2024-05-17 10:46AM EDT | 3,200.00 | 303.52 | 289.70 | 306.00 | 0.00 | - | 1 | 5 | 22.23% |
| CMG250620P03250000 | 2024-05-15 3:08PM EDT | 3,250.00 | 323.90 | 313.40 | 330.00 | 0.00 | - | 3 | 6 | 21.88% |
| CMG250620P03300000 | 2024-05-15 3:08PM EDT | 3,300.00 | 349.10 | 339.60 | 354.00 | 0.00 | - | - | 4 | 21.44% |
| CMG250620P03350000 | 2024-05-15 3:08PM EDT | 3,350.00 | 376.60 | 365.00 | 382.00 | 0.00 | - | 6 | 23 | 21.20% |
| CMG250620P03400000 | 2024-05-13 10:31AM EDT | 3,400.00 | 386.00 | 392.90 | 408.00 | 0.00 | - | 1 | 5 | 20.69% |
| CMG250620P03500000 | 2024-04-25 12:08PM EDT | 3,500.00 | 515.81 | 452.00 | 468.00 | 0.00 | - | 1 | 3 | 19.99% |
| CMG250620P03600000 | 2024-05-01 11:51AM EDT | 3,600.00 | 561.30 | 516.70 | 532.00 | 0.00 | - | - | 3 | 19.15% |
| CMG250620P03750000 | 2024-04-29 9:53AM EDT | 3,750.00 | 632.00 | 623.00 | 638.00 | 0.00 | - | - | 1 | 17.79% |
| CMG250620P03900000 | 2024-05-10 11:35AM EDT | 3,900.00 | 702.00 | 739.90 | 754.00 | 0.00 | - | 21 | 12 | 15.98% |
| CMG250620P04000000 | 2024-03-26 10:13AM EDT | 4,000.00 | 1,056.95 | 992.00 | 1,012.00 | 0.00 | - | 2 | 0 | 33.50% |
| CMG250620P04300000 | 2024-04-11 2:46PM EDT | 4,300.00 | 1,304.20 | 1,050.00 | 1,070.00 | 0.00 | - | - | 0 | 0.00% |
