La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 295,56 +315,16 (+0,51 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:05PM EDT
Échanges après Bourse :
Options d’achat
16 janvier 2026
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 900.00 | 0.05 | 0.00 | - | 1 | 28 |
| 1,267.00 | 0.00 | - | - | 1 | 920.00 | 4.60 | 0.00 | - | 1 | 3 |
| 2,047.77 | 0.00 | - | 1 | 5 | 940.00 | 4.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 960.00 | 2.40 | 0.00 | - | 16 | 36 |
| 1,375.95 | 0.00 | - | 2 | 0 | 1,000.00 | 5.03 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 1,020.00 | 36.97 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,040.00 | 18.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,060.00 | 18.50 | 0.00 | - | 1 | 1 |
| 1,135.13 | 0.00 | - | - | 1 | 1,080.00 | 5.30 | 0.00 | - | 1 | 1 |
| 2,192.00 | 0.00 | - | 2 | 2 | 1,100.00 | 4.38 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,120.00 | 4.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,160.00 | 6.00 | 0.00 | - | 3 | 7 |
| 1,186.02 | 0.00 | - | 2 | 10 | 1,180.00 | 8.80 | 0.00 | - | 1 | 4 |
| 1,796.00 | 0.00 | - | - | 1 | 1,200.00 | 5.45 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,240.00 | 7.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,250.00 | 15.17 | 0.00 | - | 1 | 0 |
| 2,022.00 | 0.00 | - | 2 | 7 | 1,300.00 | 10.00 | 0.00 | - | 1 | 9 |
| 1,996.00 | 0.00 | - | 2 | 4 | 1,320.00 | - | - | - | - | - |
| - | - | - | - | - | 1,340.00 | 12.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,350.00 | 11.00 | 0.00 | - | 1 | 100 |
| - | - | - | - | - | 1,380.00 | 18.54 | 0.00 | - | 1 | 0 |
| 1,972.00 | 0.00 | - | 1 | 2 | 1,400.00 | 54.01 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,420.00 | 13.45 | 0.00 | - | 1 | 0 |
| 682.00 | 0.00 | - | 1 | 2 | 1,450.00 | 15.55 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,500.00 | 21.00 | 0.00 | - | 2 | 35 |
| - | - | - | - | - | 1,520.00 | 18.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,540.00 | 15.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,550.00 | 35.70 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,560.00 | 139.67 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,570.00 | 157.90 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 1,580.00 | 67.20 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,590.00 | 38.50 | 0.00 | - | 1 | 1 |
| 548.50 | 0.00 | - | - | 1 | 1,600.00 | 25.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,620.00 | 35.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,630.00 | 21.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,640.00 | 162.67 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,650.00 | 33.08 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,670.00 | 50.60 | 0.00 | - | 5 | 3 |
| - | - | - | - | - | 1,690.00 | 28.00 | 0.00 | - | 30 | 44 |
| 817.98 | 0.00 | - | - | 2 | 1,700.00 | 27.40 | 0.00 | - | 1 | 115 |
| - | - | - | - | - | 1,710.00 | 153.38 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,720.00 | 156.77 | 0.00 | - | 2 | 12 |
| 1,656.00 | 0.00 | - | - | 1 | 1,730.00 | 201.25 | 0.00 | - | 10 | 0 |
| 493.25 | 0.00 | - | 2 | 1 | 1,740.00 | 55.40 | 0.00 | - | 8 | 21 |
| 461.64 | 0.00 | - | - | 0 | 1,750.00 | 43.00 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 1,760.00 | 32.00 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,770.00 | 165.61 | 0.00 | - | 10 | 0 |
| 745.00 | 0.00 | - | 1 | 1 | 1,790.00 | 61.90 | 0.00 | - | 2 | 31 |
| 445.00 | 0.00 | - | 1 | 1 | 1,800.00 | 31.75 | 0.00 | - | 1 | 10 |
| 640.00 | 0.00 | - | - | 1 | 1,810.00 | 46.00 | 0.00 | - | 1 | 5 |
| 1,586.00 | 0.00 | - | 2 | 4 | 1,820.00 | 152.43 | 0.00 | - | - | 10 |
| 407.10 | 0.00 | - | - | 1 | 1,840.00 | 57.00 | 0.00 | - | 2 | 5 |
| 998.00 | 0.00 | - | 1 | 3 | 1,850.00 | 39.20 | 0.00 | - | 1 | 20 |
| 1,526.00 | 0.00 | - | 3 | 3 | 1,860.00 | 52.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,870.00 | 77.28 | 0.00 | - | 1 | 1 |
| 803.25 | 0.00 | - | 1 | 1 | 1,880.00 | 37.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,890.00 | 40.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,900.00 | 41.00 | 0.00 | - | 1 | 15 |
| 1,510.00 | 0.00 | - | 3 | 5 | 1,920.00 | 60.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,930.00 | 111.00 | 0.00 | - | 10 | 9 |
| - | - | - | - | - | 1,940.00 | 161.75 | 0.00 | - | 2 | 0 |
| 664.80 | 0.00 | - | - | 2 | 1,950.00 | 44.00 | 0.00 | - | 1 | 7 |
| 658.00 | 0.00 | - | - | 2 | 1,960.00 | 88.28 | 0.00 | - | 10 | 2 |
| - | - | - | - | - | 1,970.00 | 62.00 | 0.00 | - | 1 | 6 |
| 1,424.00 | 0.00 | - | - | 1 | 1,980.00 | 71.00 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,990.00 | 70.00 | 0.00 | - | 2 | 3 |
| 1,438.31 | 0.00 | - | 1 | 2 | 2,000.00 | 52.25 | 0.00 | - | 1 | 26 |
| 1,429.39 | 0.00 | - | - | 1 | 2,010.00 | 99.00 | 0.00 | - | - | 100 |
| 1,430.00 | 0.00 | - | 5 | 5 | 2,020.00 | 103.10 | 0.00 | - | 8 | 10 |
| 658.70 | 0.00 | - | 4 | 5 | 2,030.00 | 77.70 | 0.00 | - | 2 | 13 |
| 873.22 | 0.00 | - | 2 | 5 | 2,040.00 | 104.60 | 0.00 | - | - | 1 |
| 695.00 | 0.00 | - | 1 | 1 | 2,050.00 | 60.00 | 0.00 | - | 2 | 116 |
| 1,299.40 | 0.00 | - | 1 | 9 | 2,100.00 | 54.05 | 0.00 | - | 1 | 22 |
| 1,310.00 | 0.00 | - | 1 | 1 | 2,150.00 | 68.90 | 0.00 | - | 1 | 30 |
| 1,283.92 | 0.00 | - | 1 | 5 | 2,200.00 | 80.90 | 0.00 | - | 5 | 32 |
| 1,096.60 | -136.20 | -11.05% | 1 | 12 | 2,250.00 | 86.90 | 0.00 | - | 1 | 52 |
| 1,147.00 | 0.00 | - | 1 | 18 | 2,300.00 | 100.00 | 0.00 | - | 1 | 24 |
| 1,157.88 | 0.00 | - | 1 | 4 | 2,350.00 | 101.50 | 0.00 | - | 1 | 16 |
| 615.00 | 0.00 | - | 1 | 5 | 2,400.00 | 111.40 | 0.00 | - | 1 | 18 |
| 1,082.00 | 0.00 | - | 1 | 6 | 2,450.00 | 127.40 | 0.00 | - | 3 | 10 |
| 1,015.39 | 0.00 | - | 11 | 25 | 2,500.00 | 138.10 | 0.00 | - | 9 | 124 |
| 775.00 | 0.00 | - | 1 | 2 | 2,550.00 | 150.20 | 0.00 | - | 2 | 12 |
| 951.10 | 0.00 | - | 1 | 6 | 2,600.00 | 160.00 | 0.00 | - | 6 | 12 |
| 510.00 | 0.00 | - | 1 | 7 | 2,650.00 | 165.40 | 0.00 | - | 3 | 13 |
| 850.00 | 0.00 | - | 1 | 22 | 2,700.00 | 199.90 | 0.00 | - | 1 | 25 |
| 854.50 | 0.00 | - | 3 | 7 | 2,750.00 | 182.00 | 0.00 | - | 5 | 37 |
| 789.14 | 0.00 | - | 1 | 39 | 2,800.00 | 209.50 | 0.00 | - | 2 | 48 |
| 588.00 | 0.00 | - | 1 | 0 | 2,850.00 | 226.00 | 0.00 | - | 1 | 17 |
| 677.46 | 0.00 | - | 1 | 29 | 2,900.00 | 266.80 | 0.00 | - | 10 | 34 |
| 737.00 | 0.00 | - | 10 | 35 | 2,950.00 | 261.50 | 0.00 | - | 1 | 11 |
| 640.00 | +19.90 | +3.21% | 1 | 40 | 3,000.00 | 306.00 | 0.00 | - | 1 | 117 |
| 654.00 | 0.00 | - | 10 | 14 | 3,050.00 | 305.00 | 0.00 | - | 1 | 42 |
| 550.00 | 0.00 | - | 1 | 39 | 3,100.00 | 355.00 | 0.00 | - | 1 | 55 |
| 592.00 | 0.00 | - | 41 | 40 | 3,150.00 | 371.01 | 0.00 | - | - | 2 |
| 519.20 | 0.00 | - | 10 | 35 | 3,200.00 | 361.10 | 0.00 | - | 2 | 47 |
| 526.10 | 0.00 | - | 4 | 4 | 3,250.00 | 396.10 | 0.00 | - | 3 | 44 |
| 478.20 | 0.00 | - | 1 | 34 | 3,300.00 | 415.99 | 0.00 | - | 93 | 48 |
| 498.60 | 0.00 | - | 10 | 12 | 3,350.00 | 420.00 | 0.00 | - | 48 | 50 |
| 425.40 | 0.00 | - | 6 | 145 | 3,400.00 | 449.10 | 0.00 | - | 50 | 55 |
| 410.20 | 0.00 | - | 1 | 7 | 3,450.00 | 631.15 | 0.00 | - | - | 1 |
| 458.00 | 0.00 | - | 7 | 38 | 3,500.00 | 543.90 | 0.00 | - | 1 | 9 |
| 405.70 | 0.00 | - | - | 1 | 3,550.00 | - | - | - | - | - |
| 430.60 | 0.00 | - | 3 | 15 | 3,600.00 | 700.00 | 0.00 | - | - | 1 |
| 391.37 | 0.00 | - | 1 | 1 | 3,650.00 | - | - | - | - | - |
| 330.30 | +15.30 | +4.86% | 2 | 10 | 3,700.00 | 662.60 | 0.00 | - | - | 7 |
| 344.87 | 0.00 | - | 1 | 3 | 3,750.00 | 655.80 | 0.00 | - | 1 | 0 |
| 292.00 | 0.00 | - | 1 | 16 | 3,800.00 | 770.00 | 0.00 | - | - | 1 |
| 312.55 | 0.00 | - | - | 1 | 3,850.00 | - | - | - | - | - |
| 297.78 | 0.00 | - | 1 | 2 | 3,900.00 | - | - | - | - | - |
| 282.55 | 0.00 | - | 1 | 2 | 3,950.00 | - | - | - | - | - |
| 250.00 | 0.00 | - | 1 | 10 | 4,000.00 | 845.00 | 0.00 | - | 1 | 2 |
| 200.00 | 0.00 | - | 4 | 14 | 4,100.00 | - | - | - | - | - |
| 203.92 | 0.00 | - | 1 | 14 | 4,200.00 | 994.90 | 0.00 | - | - | 1 |
| 193.50 | 0.00 | - | 1 | 23 | 4,300.00 | - | - | - | - | - |
| 141.90 | 0.00 | - | 2 | 13 | 4,400.00 | - | - | - | - | - |
| 163.73 | 0.00 | - | 3 | 9 | 4,500.00 | - | - | - | - | - |
| 121.00 | 0.00 | - | 1 | 10 | 4,700.00 | - | - | - | - | - |
| 90.50 | 0.00 | - | 1 | 6 | 4,800.00 | - | - | - | - | - |
