La bourse ferme dans 52 min
CAC 40
8 199,18 +31,68 (+0,39 %) Euro Stoxx 50
5 074,57 +2,12 (+0,04 %) Dow Jones
40 046,28 +42,69 (+0,11 %) EUR/USD
1,0867 -0,0005 (-0,04 %) Gold future
2 421,40 +4,00 (+0,17 %) Bitcoin EUR
61 500,39 -168,62 (-0,27 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:32AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260116C00920000 | 2023-11-07 1:50PM EDT | 920.00 | 1,267.00 | 1,394.00 | 1,411.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C00940000 | 2024-04-02 3:35PM EDT | 940.00 | 2,047.77 | 2,278.00 | 2,296.00 | 0.00 | - | 1 | 5 | 51.65% |
| CMG260116C01000000 | 2024-01-12 2:37PM EDT | 1,000.00 | 1,375.95 | 1,722.00 | 1,742.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG260116C01080000 | 2023-11-06 1:38PM EDT | 1,080.00 | 1,135.13 | 1,242.00 | 1,258.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C01100000 | 2024-05-07 9:47AM EDT | 1,100.00 | 2,192.00 | 2,212.10 | 2,232.00 | 0.00 | - | 2 | 2 | 72.11% |
| CMG260116C01180000 | 2024-01-09 4:01PM EDT | 1,180.00 | 1,186.02 | 1,548.00 | 1,566.00 | 0.00 | - | 2 | 10 | 0.00% |
| CMG260116C01200000 | 2024-04-01 10:58AM EDT | 1,200.00 | 1,796.00 | 2,042.60 | 2,062.00 | 0.00 | - | - | 1 | 52.15% |
| CMG260116C01300000 | 2024-05-07 9:34AM EDT | 1,300.00 | 2,022.00 | 2,032.00 | 2,050.00 | 0.00 | - | 1 | 7 | 65.73% |
| CMG260116C01320000 | 2024-05-07 9:40AM EDT | 1,320.00 | 1,996.00 | 2,014.00 | 2,034.00 | 0.00 | - | 2 | 4 | 65.33% |
| CMG260116C01400000 | 2024-05-10 9:40AM EDT | 1,400.00 | 1,972.00 | 1,942.00 | 1,960.00 | 0.00 | - | 1 | 2 | 62.86% |
| CMG260116C01450000 | 2023-09-25 11:15AM EDT | 1,450.00 | 682.00 | 660.00 | 676.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG260116C01600000 | 2023-10-17 10:39AM EDT | 1,600.00 | 548.50 | 822.00 | 837.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C01700000 | 2024-01-16 10:37AM EDT | 1,700.00 | 817.98 | 1,110.00 | 1,127.90 | 0.00 | - | - | 2 | 0.00% |
| CMG260116C01730000 | 2024-05-08 9:33AM EDT | 1,730.00 | 1,656.00 | 1,656.30 | 1,672.00 | 0.00 | - | - | 1 | 55.41% |
| CMG260116C01740000 | 2023-09-29 3:31PM EDT | 1,740.00 | 493.25 | 520.00 | 538.00 | 0.00 | - | 2 | 1 | 0.00% |
| CMG260116C01750000 | 2023-10-26 3:39PM EDT | 1,750.00 | 461.64 | 748.00 | 761.50 | 0.00 | - | - | 0 | 0.00% |
| CMG260116C01790000 | 2023-12-15 2:44PM EDT | 1,790.00 | 745.00 | 728.00 | 746.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260116C01800000 | 2023-09-28 9:56AM EDT | 1,800.00 | 445.00 | 486.50 | 505.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260116C01810000 | 2023-11-09 1:03PM EDT | 1,810.00 | 640.00 | 714.00 | 729.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C01820000 | 2024-05-20 9:42AM EDT | 1,820.00 | 1,586.00 | 1,578.40 | 1,596.00 | +249.00 | +18.62% | 2 | 4 | 53.57% |
| CMG260116C01840000 | 2023-10-16 12:24PM EDT | 1,840.00 | 407.10 | 655.00 | 670.70 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C01850000 | 2024-02-12 11:20AM EDT | 1,850.00 | 998.00 | 1,098.00 | 1,114.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG260116C01860000 | 2024-05-14 9:38AM EDT | 1,860.00 | 1,526.00 | 1,545.50 | 1,562.00 | 0.00 | - | 1 | 3 | 52.84% |
| CMG260116C01880000 | 2024-01-30 4:05PM EDT | 1,880.00 | 803.25 | 1,042.00 | 1,060.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260116C01920000 | 2024-04-29 10:54AM EDT | 1,920.00 | 1,510.00 | 1,495.20 | 1,514.00 | 0.00 | - | 3 | 5 | 51.85% |
| CMG260116C01950000 | 2023-12-27 2:19PM EDT | 1,950.00 | 664.80 | 668.00 | 685.90 | 0.00 | - | - | 2 | 0.00% |
| CMG260116C01960000 | 2023-12-27 2:19PM EDT | 1,960.00 | 658.00 | 660.00 | 680.00 | 0.00 | - | - | 2 | 0.00% |
| CMG260116C01980000 | 2024-05-14 9:36AM EDT | 1,980.00 | 1,424.00 | 1,445.60 | 1,464.00 | 0.00 | - | - | 1 | 50.78% |
| CMG260116C02000000 | 2024-03-26 10:43AM EDT | 2,000.00 | 1,194.00 | 1,230.00 | 1,250.00 | 0.00 | - | 1 | 2 | 25.65% |
| CMG260116C02010000 | 2023-11-14 12:24PM EDT | 2,010.00 | 571.39 | 598.00 | 617.10 | 0.00 | - | - | 1 | 0.00% |
| CMG260116C02020000 | 2024-04-29 10:58AM EDT | 2,020.00 | 1,430.00 | 1,412.80 | 1,430.00 | 0.00 | - | 5 | 5 | 50.03% |
| CMG260116C02030000 | 2024-01-29 11:38AM EDT | 2,030.00 | 658.70 | 914.00 | 931.30 | 0.00 | - | 4 | 5 | 0.00% |
| CMG260116C02040000 | 2024-02-22 3:34PM EDT | 2,040.00 | 873.22 | 1,092.00 | 1,108.90 | 0.00 | - | 2 | 5 | 0.00% |
| CMG260116C02050000 | 2024-01-31 4:01PM EDT | 2,050.00 | 695.00 | 910.00 | 928.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260116C02100000 | 2024-05-01 3:25PM EDT | 2,100.00 | 1,299.40 | 1,347.90 | 1,364.00 | 0.00 | - | 1 | 9 | 49.46% |
| CMG260116C02150000 | 2024-04-29 12:49PM EDT | 2,150.00 | 1,310.00 | 1,308.00 | 1,326.00 | 0.00 | - | 1 | 1 | 48.84% |
| CMG260116C02200000 | 2024-05-10 3:01PM EDT | 2,200.00 | 1,283.92 | 1,268.20 | 1,284.00 | 0.00 | - | 1 | 5 | 47.83% |
| CMG260116C02250000 | 2024-04-29 12:50PM EDT | 2,250.00 | 1,232.80 | 1,226.00 | 1,244.00 | 0.00 | - | 1 | 12 | 47.00% |
| CMG260116C02300000 | 2024-05-09 2:55PM EDT | 2,300.00 | 1,196.15 | 1,188.00 | 1,208.00 | 0.00 | - | 1 | 19 | 46.50% |
| CMG260116C02350000 | 2024-04-29 12:52PM EDT | 2,350.00 | 1,157.88 | 1,150.00 | 1,170.00 | 0.00 | - | 1 | 4 | 45.81% |
| CMG260116C02400000 | 2024-02-12 10:55AM EDT | 2,400.00 | 615.00 | 708.00 | 726.00 | 0.00 | - | 1 | 5 | 0.00% |
| CMG260116C02450000 | 2024-04-29 12:52PM EDT | 2,450.00 | 1,082.00 | 1,078.00 | 1,096.00 | 0.00 | - | 1 | 6 | 44.52% |
| CMG260116C02500000 | 2024-04-30 11:32AM EDT | 2,500.00 | 1,015.39 | 1,040.00 | 1,057.90 | 0.00 | - | 11 | 25 | 43.76% |
| CMG260116C02550000 | 2024-04-09 10:13AM EDT | 2,550.00 | 775.00 | 1,008.00 | 1,026.00 | 0.00 | - | 1 | 2 | 43.46% |
| CMG260116C02600000 | 2024-05-06 9:51AM EDT | 2,600.00 | 951.10 | 970.00 | 988.00 | 0.00 | - | 1 | 6 | 42.66% |
| CMG260116C02650000 | 2024-03-11 9:35AM EDT | 2,650.00 | 510.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CMG260116C02700000 | 2024-05-01 10:45AM EDT | 2,700.00 | 850.00 | 902.00 | 920.00 | 0.00 | - | 1 | 22 | 41.59% |
| CMG260116C02750000 | 2024-04-26 11:46AM EDT | 2,750.00 | 854.50 | 870.00 | 888.00 | 0.00 | - | 3 | 7 | 41.16% |
| CMG260116C02800000 | 2024-05-16 11:37AM EDT | 2,800.00 | 789.14 | 838.10 | 855.90 | 0.00 | - | 1 | 39 | 40.69% |
| CMG260116C02850000 | 2024-04-22 10:00AM EDT | 2,850.00 | 588.00 | 804.00 | 824.00 | 0.00 | - | 1 | 13 | 40.20% |
| CMG260116C02900000 | 2024-05-01 9:39AM EDT | 2,900.00 | 744.78 | 774.00 | 792.00 | 0.00 | - | 10 | 29 | 39.68% |
| CMG260116C02950000 | 2024-05-09 11:31AM EDT | 2,950.00 | 737.00 | 744.00 | 762.00 | 0.00 | - | 10 | 35 | 39.26% |
| CMG260116C03000000 | 2024-05-17 1:15PM EDT | 3,000.00 | 682.50 | 712.00 | 732.00 | 0.00 | - | 10 | 39 | 38.81% |
| CMG260116C03050000 | 2024-05-09 11:31AM EDT | 3,050.00 | 679.00 | 686.00 | 704.00 | 0.00 | - | 10 | 24 | 38.46% |
| CMG260116C03100000 | 2024-05-17 1:15PM EDT | 3,100.00 | 627.00 | 656.00 | 676.00 | 0.00 | - | 10 | 46 | 38.07% |
| CMG260116C03150000 | 2024-05-17 3:20PM EDT | 3,150.00 | 614.00 | 630.00 | 648.00 | 0.00 | - | 1 | 40 | 37.66% |
| CMG260116C03200000 | 2024-05-16 2:16PM EDT | 3,200.00 | 563.40 | 604.00 | 620.00 | 0.00 | - | 1 | 26 | 37.21% |
| CMG260116C03250000 | 2024-04-25 2:56PM EDT | 3,250.00 | 526.10 | 576.00 | 594.00 | 0.00 | - | 4 | 4 | 36.85% |
| CMG260116C03300000 | 2024-05-13 2:18PM EDT | 3,300.00 | 544.07 | 552.00 | 570.00 | 0.00 | - | 5 | 40 | 36.58% |
| CMG260116C03350000 | 2024-05-16 2:21PM EDT | 3,350.00 | 498.60 | 526.00 | 546.00 | 0.00 | - | 10 | 12 | 36.28% |
| CMG260116C03400000 | 2024-05-16 2:44PM EDT | 3,400.00 | 472.60 | 504.00 | 522.00 | 0.00 | - | 8 | 142 | 35.95% |
| CMG260116C03450000 | 2024-05-16 11:37AM EDT | 3,450.00 | 460.67 | 482.30 | 498.00 | 0.00 | - | 1 | 6 | 35.58% |
| CMG260116C03500000 | 2024-05-17 3:23PM EDT | 3,500.00 | 452.00 | 458.00 | 475.60 | 0.00 | - | 2 | 31 | 35.27% |
| CMG260116C03550000 | 2024-05-16 2:14PM EDT | 3,550.00 | 405.70 | 438.00 | 456.00 | 0.00 | - | - | 1 | 35.10% |
| CMG260116C03600000 | 2024-05-10 2:28PM EDT | 3,600.00 | 430.60 | 418.00 | 435.70 | 0.00 | - | 2 | 15 | 34.85% |
| CMG260116C03650000 | 2024-04-26 11:50AM EDT | 3,650.00 | 391.37 | 398.00 | 416.00 | 0.00 | - | 1 | 1 | 34.61% |
| CMG260116C03700000 | 2024-05-10 3:01PM EDT | 3,700.00 | 391.92 | 380.00 | 396.00 | 0.00 | - | 1 | 10 | 34.31% |
| CMG260116C03750000 | 2024-05-16 11:37AM EDT | 3,750.00 | 344.87 | 362.00 | 377.50 | 0.00 | - | 1 | 3 | 34.08% |
| CMG260116C03800000 | 2024-05-07 3:54PM EDT | 3,800.00 | 347.30 | 342.00 | 360.00 | 0.00 | - | 15 | 15 | 33.86% |
| CMG260116C03850000 | 2024-05-02 9:36AM EDT | 3,850.00 | 312.55 | 326.00 | 342.90 | 0.00 | - | - | 1 | 33.65% |
| CMG260116C03900000 | 2024-05-02 2:11PM EDT | 3,900.00 | 288.30 | 308.00 | 325.80 | 0.00 | - | 1 | 2 | 33.39% |
| CMG260116C03950000 | 2024-05-02 9:36AM EDT | 3,950.00 | 282.55 | 294.00 | 310.40 | 0.00 | - | 1 | 2 | 33.21% |
| CMG260116C04000000 | 2024-05-10 10:11AM EDT | 4,000.00 | 299.00 | 278.00 | 294.40 | 0.00 | - | 1 | 9 | 32.96% |
| CMG260116C04100000 | 2024-04-25 1:34PM EDT | 4,100.00 | 230.00 | 250.00 | 266.00 | 0.00 | - | 12 | 15 | 32.59% |
| CMG260116C04200000 | 2024-05-07 9:41AM EDT | 4,200.00 | 220.10 | 224.00 | 239.80 | 0.00 | - | 1 | 14 | 32.24% |
| CMG260116C04300000 | 2024-04-29 2:20PM EDT | 4,300.00 | 214.00 | 201.00 | 215.00 | 0.00 | - | 20 | 23 | 31.85% |
| CMG260116C04400000 | 2024-04-30 10:01AM EDT | 4,400.00 | 197.50 | 181.00 | 193.00 | 0.00 | - | 1 | 12 | 31.53% |
| CMG260116C04500000 | 2024-05-07 2:00PM EDT | 4,500.00 | 163.73 | 161.00 | 174.00 | 0.00 | - | 8 | 9 | 31.31% |
| CMG260116C04700000 | 2024-05-10 2:06PM EDT | 4,700.00 | 137.00 | 127.00 | 138.00 | 0.00 | - | 6 | 10 | 30.66% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260116P00900000 | 2024-04-25 12:49PM EDT | 900.00 | 3.00 | 0.05 | 4.00 | 0.00 | - | 1 | 24 | 44.03% |
| CMG260116P00920000 | 2024-04-26 2:47PM EDT | 920.00 | 4.60 | 0.00 | 7.60 | 0.00 | - | 1 | 3 | 47.49% |
| CMG260116P00940000 | 2024-03-14 12:39PM EDT | 940.00 | 4.00 | 0.00 | 9.60 | 0.00 | - | 1 | 0 | 48.47% |
| CMG260116P00960000 | 2024-04-03 3:34PM EDT | 960.00 | 2.40 | 0.00 | 8.00 | 0.00 | - | 16 | 36 | 46.32% |
| CMG260116P01000000 | 2024-04-26 11:51AM EDT | 1,000.00 | 5.03 | 0.10 | 9.90 | 0.00 | - | 1 | 14 | 46.39% |
| CMG260116P01020000 | 2023-10-04 3:29PM EDT | 1,020.00 | 36.97 | 18.00 | 35.00 | 0.00 | - | - | 1 | 54.75% |
| CMG260116P01040000 | 2023-11-22 4:59PM EDT | 1,040.00 | 18.00 | 10.40 | 24.00 | 0.00 | - | 2 | 0 | 52.80% |
| CMG260116P01060000 | 2023-12-11 12:35PM EDT | 1,060.00 | 18.50 | 7.50 | 20.50 | 0.00 | - | 1 | 1 | 50.37% |
| CMG260116P01080000 | 2024-03-20 9:32AM EDT | 1,080.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CMG260116P01100000 | 2024-02-22 10:36AM EDT | 1,100.00 | 9.75 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 42.62% |
| CMG260116P01120000 | 2024-04-01 10:00AM EDT | 1,120.00 | 4.80 | 0.00 | 9.60 | 0.00 | - | 1 | 0 | 41.95% |
| CMG260116P01160000 | 2024-04-11 1:04PM EDT | 1,160.00 | 6.00 | 0.00 | 9.60 | 0.00 | - | 3 | 7 | 40.66% |
| CMG260116P01180000 | 2024-04-18 12:01PM EDT | 1,180.00 | 8.80 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 40.02% |
| CMG260116P01200000 | 2024-04-26 1:27PM EDT | 1,200.00 | 5.45 | 0.90 | 10.00 | 0.00 | - | 1 | 8 | 39.67% |
| CMG260116P01240000 | 2024-05-06 10:22AM EDT | 1,240.00 | 7.00 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 38.45% |
| CMG260116P01250000 | 2024-02-26 2:40PM EDT | 1,250.00 | 15.17 | 3.00 | 13.00 | 0.00 | - | 1 | 0 | 39.92% |
| CMG260116P01300000 | 2024-05-01 10:45AM EDT | 1,300.00 | 10.00 | 2.00 | 12.00 | 0.00 | - | 1 | 9 | 37.87% |
| CMG260116P01340000 | 2024-03-22 12:15PM EDT | 1,340.00 | 12.00 | 11.00 | 21.00 | 0.00 | - | 1 | 0 | 40.77% |
| CMG260116P01350000 | 2024-04-26 9:51AM EDT | 1,350.00 | 11.00 | 3.00 | 13.00 | 0.00 | - | 1 | 100 | 36.95% |
| CMG260116P01380000 | 2024-03-19 1:14PM EDT | 1,380.00 | 18.54 | 12.00 | 22.00 | 0.00 | - | 1 | 0 | 39.92% |
| CMG260116P01400000 | 2023-12-07 3:23PM EDT | 1,400.00 | 54.01 | 40.30 | 55.90 | 0.00 | - | 2 | 2 | 48.83% |
| CMG260116P01420000 | 2024-03-21 3:37PM EDT | 1,420.00 | 13.45 | 16.00 | 25.00 | 0.00 | - | 1 | 0 | 39.77% |
| CMG260116P01450000 | 2024-03-20 12:22PM EDT | 1,450.00 | 15.55 | 17.00 | 26.00 | 0.00 | - | 1 | 2 | 39.20% |
| CMG260116P01500000 | 2024-04-09 1:30PM EDT | 1,500.00 | 21.00 | 8.00 | 17.00 | 0.00 | - | 2 | 35 | 34.59% |
| CMG260116P01520000 | 2024-03-26 12:09PM EDT | 1,520.00 | 18.75 | 13.00 | 22.00 | 0.00 | - | 1 | 0 | 35.87% |
| CMG260116P01540000 | 2024-05-16 9:37AM EDT | 1,540.00 | 15.00 | 9.00 | 19.00 | 0.00 | - | 1 | 0 | 34.28% |
| CMG260116P01550000 | 2024-02-07 3:41PM EDT | 1,550.00 | 35.70 | 30.00 | 39.00 | 0.00 | - | 2 | 3 | 39.85% |
| CMG260116P01560000 | 2023-10-30 12:18PM EDT | 1,560.00 | 139.67 | 66.40 | 79.00 | 0.00 | - | 2 | 0 | 47.85% |
| CMG260116P01570000 | 2023-10-09 12:51PM EDT | 1,570.00 | 157.90 | 99.50 | 113.50 | 0.00 | - | 18 | 0 | 52.18% |
| CMG260116P01580000 | 2023-12-19 4:12PM EDT | 1,580.00 | 67.20 | 61.70 | 74.40 | 0.00 | - | - | 3 | 46.32% |
| CMG260116P01590000 | 2024-02-07 3:16PM EDT | 1,590.00 | 38.50 | 33.20 | 43.00 | 0.00 | - | 1 | 1 | 39.61% |
| CMG260116P01600000 | 2024-03-20 12:24PM EDT | 1,600.00 | 25.70 | 27.00 | 37.00 | 0.00 | - | 1 | 3 | 37.88% |
| CMG260116P01620000 | 2024-03-14 12:43PM EDT | 1,620.00 | 35.00 | 23.00 | 32.00 | 0.00 | - | 1 | 3 | 36.05% |
| CMG260116P01630000 | 2024-05-01 1:44PM EDT | 1,630.00 | 21.90 | 14.00 | 23.00 | 0.00 | - | 1 | 2 | 33.24% |
| CMG260116P01640000 | 2023-09-22 12:22PM EDT | 1,640.00 | 162.67 | 170.00 | 188.50 | 0.00 | - | 2 | 0 | 59.99% |
| CMG260116P01650000 | 2024-04-24 1:39PM EDT | 1,650.00 | 33.08 | 15.00 | 24.00 | 0.00 | - | 1 | 6 | 33.03% |
| CMG260116P01670000 | 2024-02-13 3:10PM EDT | 1,670.00 | 50.60 | 37.00 | 47.00 | 0.00 | - | 5 | 3 | 38.13% |
| CMG260116P01690000 | 2024-04-26 10:10AM EDT | 1,690.00 | 28.00 | 17.00 | 27.00 | 0.00 | - | 30 | 44 | 32.85% |
| CMG260116P01700000 | 2024-04-25 1:53PM EDT | 1,700.00 | 28.00 | 18.00 | 27.00 | 0.00 | - | 5 | 115 | 32.59% |
| CMG260116P01710000 | 2023-11-02 2:37PM EDT | 1,710.00 | 153.38 | 95.00 | 109.20 | 0.00 | - | 10 | 10 | 47.56% |
| CMG260116P01720000 | 2023-11-03 1:02PM EDT | 1,720.00 | 156.77 | 96.00 | 111.00 | 0.00 | - | 2 | 12 | 47.48% |
| CMG260116P01730000 | 2023-10-02 11:18AM EDT | 1,730.00 | 201.25 | 166.60 | 180.50 | 0.00 | - | 10 | 0 | 55.61% |
| CMG260116P01740000 | 2024-02-07 3:57PM EDT | 1,740.00 | 55.40 | 49.00 | 58.00 | 0.00 | - | 8 | 21 | 38.26% |
| CMG260116P01750000 | 2024-04-19 11:18AM EDT | 1,750.00 | 43.00 | 21.00 | 31.00 | 0.00 | - | 1 | 31 | 32.34% |
| CMG260116P01760000 | 2024-05-02 10:11AM EDT | 1,760.00 | 32.00 | 21.00 | 31.00 | 0.00 | - | 10 | 10 | 32.08% |
| CMG260116P01770000 | 2023-11-07 3:33PM EDT | 1,770.00 | 165.61 | 110.50 | 125.50 | 0.00 | - | 10 | 0 | 47.80% |
| CMG260116P01790000 | 2024-02-07 4:04PM EDT | 1,790.00 | 61.90 | 55.40 | 64.00 | 0.00 | - | 2 | 31 | 37.87% |
| CMG260116P01800000 | 2024-05-15 12:35PM EDT | 1,800.00 | 31.75 | 24.00 | 34.00 | 0.00 | - | 1 | 10 | 31.77% |
| CMG260116P01810000 | 2024-03-20 2:29PM EDT | 1,810.00 | 46.00 | 48.00 | 58.00 | 0.00 | - | 1 | 5 | 36.26% |
| CMG260116P01820000 | 2023-11-14 10:57AM EDT | 1,820.00 | 152.43 | 110.50 | 120.40 | 0.00 | - | - | 10 | 45.40% |
| CMG260116P01840000 | 2024-04-19 12:56PM EDT | 1,840.00 | 57.00 | 28.00 | 37.00 | 0.00 | - | 2 | 5 | 31.42% |
| CMG260116P01850000 | 2024-05-09 2:28PM EDT | 1,850.00 | 31.80 | 28.00 | 38.00 | 0.00 | - | 1 | 19 | 31.38% |
| CMG260116P01860000 | 2024-04-08 1:47PM EDT | 1,860.00 | 52.50 | 30.00 | 38.90 | 0.00 | - | 1 | 1 | 31.31% |
| CMG260116P01870000 | 2024-02-08 11:31AM EDT | 1,870.00 | 77.28 | 66.00 | 74.90 | 0.00 | - | 1 | 1 | 37.33% |
| CMG260116P01880000 | 2024-04-26 2:31PM EDT | 1,880.00 | 37.15 | 31.10 | 40.00 | 0.00 | - | 1 | 2 | 31.03% |
| CMG260116P01890000 | 2024-04-26 1:34PM EDT | 1,890.00 | 40.05 | 31.10 | 41.00 | 0.00 | - | 1 | 4 | 30.98% |
| CMG260116P01900000 | 2024-05-13 11:05AM EDT | 1,900.00 | 36.20 | 32.10 | 42.00 | 0.00 | - | 1 | 16 | 30.92% |
| CMG260116P01920000 | 2024-04-08 1:32PM EDT | 1,920.00 | 60.00 | 35.00 | 44.00 | 0.00 | - | 1 | 4 | 30.80% |
| CMG260116P01930000 | 2024-02-06 4:25PM EDT | 1,930.00 | 111.00 | 75.00 | 83.90 | 0.00 | - | 10 | 9 | 36.94% |
| CMG260116P01940000 | 2024-01-04 1:34PM EDT | 1,940.00 | 161.75 | 106.00 | 122.00 | 0.00 | - | 2 | 0 | 41.73% |
| CMG260116P01950000 | 2024-05-07 3:01PM EDT | 1,950.00 | 41.50 | 36.00 | 46.00 | 0.00 | - | 1 | 6 | 30.41% |
| CMG260116P01960000 | 2024-02-07 11:00AM EDT | 1,960.00 | 88.28 | 81.00 | 90.00 | 0.00 | - | 10 | 2 | 36.93% |
| CMG260116P01970000 | 2024-04-25 11:30AM EDT | 1,970.00 | 62.00 | 38.20 | 48.00 | 0.00 | - | 1 | 6 | 30.27% |
| CMG260116P01980000 | 2024-04-03 11:44AM EDT | 1,980.00 | 71.00 | 44.00 | 53.00 | 0.00 | - | 1 | 13 | 30.86% |
| CMG260116P01990000 | 2024-04-03 10:41AM EDT | 1,990.00 | 70.00 | 46.00 | 56.00 | 0.00 | - | 2 | 3 | 31.10% |
| CMG260116P02000000 | 2024-05-10 10:34AM EDT | 2,000.00 | 44.00 | 42.10 | 51.00 | 0.00 | - | 1 | 27 | 30.03% |
| CMG260116P02010000 | 2024-02-07 11:41AM EDT | 2,010.00 | 99.00 | 90.00 | 99.00 | 0.00 | - | - | 100 | 36.69% |
| CMG260116P02020000 | 2024-02-09 11:31AM EDT | 2,020.00 | 103.10 | 92.00 | 101.00 | 0.00 | - | 8 | 10 | 36.66% |
| CMG260116P02030000 | 2024-04-17 11:52AM EDT | 2,030.00 | 77.70 | 46.10 | 55.00 | 0.00 | - | 2 | 13 | 29.93% |
| CMG260116P02040000 | 2024-02-07 11:35AM EDT | 2,040.00 | 104.60 | 96.00 | 105.00 | 0.00 | - | - | 1 | 36.58% |
| CMG260116P02050000 | 2024-04-25 2:17PM EDT | 2,050.00 | 60.00 | 47.00 | 57.00 | 0.00 | - | 2 | 116 | 29.74% |
| CMG260116P02100000 | 2024-05-10 10:34AM EDT | 2,100.00 | 54.05 | 53.00 | 62.00 | 0.00 | - | 1 | 22 | 29.24% |
| CMG260116P02150000 | 2024-05-16 2:14PM EDT | 2,150.00 | 68.70 | 59.00 | 69.00 | 0.00 | - | 1 | 29 | 28.98% |
| CMG260116P02200000 | 2024-05-16 2:21PM EDT | 2,200.00 | 76.60 | 66.00 | 75.00 | 0.00 | - | 2 | 29 | 28.51% |
| CMG260116P02250000 | 2024-05-15 1:50PM EDT | 2,250.00 | 82.00 | 73.00 | 83.00 | 0.00 | - | 1 | 51 | 28.24% |
| CMG260116P02300000 | 2024-05-10 12:03PM EDT | 2,300.00 | 83.60 | 81.00 | 91.00 | 0.00 | - | 2 | 24 | 27.91% |
| CMG260116P02350000 | 2024-05-16 3:56PM EDT | 2,350.00 | 102.90 | 89.00 | 99.00 | 0.00 | - | 1 | 15 | 27.52% |
| CMG260116P02400000 | 2024-05-16 3:21PM EDT | 2,400.00 | 111.40 | 99.00 | 109.00 | 0.00 | - | 1 | 18 | 27.28% |
| CMG260116P02450000 | 2024-05-14 10:59AM EDT | 2,450.00 | 115.80 | 106.20 | 121.00 | 0.00 | - | 1 | 9 | 27.17% |
| CMG260116P02500000 | 2024-05-17 2:13PM EDT | 2,500.00 | 128.70 | 117.00 | 132.00 | 0.00 | - | 3 | 125 | 26.89% |
| CMG260116P02550000 | 2024-05-10 2:09PM EDT | 2,550.00 | 134.50 | 128.00 | 142.00 | 0.00 | - | 2 | 11 | 26.47% |
| CMG260116P02600000 | 2024-05-10 2:07PM EDT | 2,600.00 | 145.00 | 139.20 | 154.00 | 0.00 | - | 1 | 10 | 26.16% |
| CMG260116P02650000 | 2024-05-10 1:03PM EDT | 2,650.00 | 155.00 | 152.00 | 167.00 | 0.00 | - | 5 | 12 | 25.88% |
| CMG260116P02700000 | 2024-05-16 2:21PM EDT | 2,700.00 | 191.40 | 165.00 | 181.00 | 0.00 | - | 10 | 23 | 25.62% |
| CMG260116P02750000 | 2024-05-10 2:07PM EDT | 2,750.00 | 182.00 | 179.00 | 194.00 | 0.00 | - | 1 | 37 | 25.22% |
| CMG260116P02800000 | 2024-05-14 2:40PM EDT | 2,800.00 | 205.60 | 193.00 | 209.00 | 0.00 | - | 1 | 46 | 24.92% |
| CMG260116P02850000 | 2024-05-10 3:21PM EDT | 2,850.00 | 207.40 | 208.70 | 226.00 | 0.00 | - | 5 | 16 | 24.71% |
| CMG260116P02900000 | 2024-05-10 1:03PM EDT | 2,900.00 | 229.00 | 224.50 | 241.90 | 0.00 | - | 5 | 23 | 24.36% |
| CMG260116P02950000 | 2024-05-16 2:44PM EDT | 2,950.00 | 267.90 | 240.00 | 257.30 | 0.00 | - | 16 | 10 | 23.92% |
| CMG260116P03000000 | 2024-05-15 12:51PM EDT | 3,000.00 | 274.00 | 258.00 | 276.00 | 0.00 | - | 1 | 115 | 23.65% |
| CMG260116P03050000 | 2024-05-16 2:14PM EDT | 3,050.00 | 305.00 | 278.00 | 295.90 | 0.00 | - | 1 | 42 | 23.39% |
| CMG260116P03100000 | 2024-05-07 3:09PM EDT | 3,100.00 | 308.50 | 297.70 | 314.00 | 0.00 | - | 1 | 56 | 22.96% |
| CMG260116P03150000 | 2024-04-25 1:12PM EDT | 3,150.00 | 371.01 | 318.00 | 334.00 | 0.00 | - | - | 2 | 22.60% |
| CMG260116P03200000 | 2024-05-14 12:10PM EDT | 3,200.00 | 361.10 | 339.50 | 356.00 | 0.00 | - | 2 | 47 | 22.30% |
| CMG260116P03250000 | 2024-05-03 3:30PM EDT | 3,250.00 | 396.10 | 362.00 | 378.00 | 0.00 | - | 3 | 44 | 21.94% |
| CMG260116P03300000 | 2024-04-26 2:41PM EDT | 3,300.00 | 415.99 | 384.00 | 402.00 | 0.00 | - | 93 | 48 | 21.64% |
| CMG260116P03350000 | 2024-05-03 3:30PM EDT | 3,350.00 | 444.00 | 408.00 | 426.00 | 0.00 | - | 2 | 50 | 21.28% |
| CMG260116P03400000 | 2024-05-17 3:53PM EDT | 3,400.00 | 450.90 | 434.10 | 449.90 | 0.00 | - | 1 | 6 | 20.85% |
| CMG260116P03450000 | 2024-04-16 3:59PM EDT | 3,450.00 | 631.15 | 466.00 | 484.00 | 0.00 | - | - | 1 | 20.98% |
| CMG260116P03500000 | 2024-04-16 3:59PM EDT | 3,500.00 | 665.85 | 494.00 | 512.00 | 0.00 | - | 1 | 2 | 20.67% |
| CMG260116P03600000 | 2024-03-20 10:01AM EDT | 3,600.00 | 700.00 | 778.00 | 798.00 | 0.00 | - | - | 1 | 33.93% |
| CMG260116P03700000 | 2024-05-01 3:13PM EDT | 3,700.00 | 662.60 | 606.00 | 624.00 | 0.00 | - | - | 7 | 18.73% |
| CMG260116P03750000 | 2024-05-07 1:30PM EDT | 3,750.00 | 655.80 | 640.00 | 658.00 | 0.00 | - | 1 | 0 | 18.44% |
| CMG260116P03800000 | 2024-04-25 12:16PM EDT | 3,800.00 | 770.00 | 672.00 | 692.00 | 0.00 | - | - | 1 | 18.07% |
| CMG260116P04000000 | 2024-05-07 12:17PM EDT | 4,000.00 | 845.00 | 818.00 | 836.00 | 0.00 | - | 1 | 2 | 16.23% |
