La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 052,07 +1 999,34 (+3,44 %)
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’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240426C01740000 | 2024-04-11 2:51PM EDT | 1,740.00 | 1,259.35 | 1,120.50 | 1,140.00 | 0.00 | - | - | 1 | 148.61% |
| CMG240426C02200000 | 2024-03-27 9:33AM EDT | 2,200.00 | 781.42 | 662.00 | 678.00 | 0.00 | - | 13 | 13 | 81.47% |
| CMG240426C02260000 | 2024-03-27 9:33AM EDT | 2,260.00 | 721.58 | 602.00 | 621.00 | 0.00 | - | 13 | 13 | 85.13% |
| CMG240426C02280000 | 2024-03-27 9:33AM EDT | 2,280.00 | 701.97 | 583.00 | 600.00 | 0.00 | - | 1 | 1 | 82.41% |
| CMG240426C02320000 | 2024-03-27 9:33AM EDT | 2,320.00 | 661.91 | 543.00 | 560.00 | 0.00 | - | 1 | 1 | 77.01% |
| CMG240426C02400000 | 2024-03-20 2:12PM EDT | 2,400.00 | 518.00 | 464.00 | 483.00 | 0.00 | - | - | 1 | 73.86% |
| CMG240426C02500000 | 2024-04-03 1:01PM EDT | 2,500.00 | 376.00 | 368.50 | 385.50 | -24.24 | -6.06% | 1 | 2 | 67.69% |
| CMG240426C02505000 | 2024-04-10 2:32PM EDT | 2,505.00 | 462.80 | 364.00 | 378.90 | 0.00 | - | - | 1 | 65.81% |
| CMG240426C02520000 | 2024-03-20 10:12AM EDT | 2,520.00 | 519.93 | 350.00 | 366.00 | 0.00 | - | - | 1 | 66.48% |
| CMG240426C02540000 | 2024-04-12 12:38PM EDT | 2,540.00 | 438.80 | 332.10 | 347.10 | 0.00 | - | 3 | 3 | 66.04% |
| CMG240426C02550000 | 2024-03-22 12:15PM EDT | 2,550.00 | 369.20 | 320.00 | 337.00 | 0.00 | - | 3 | 3 | 62.62% |
| CMG240426C02555000 | 2024-03-22 12:15PM EDT | 2,555.00 | 364.70 | 318.00 | 333.20 | 0.00 | - | 3 | 3 | 65.17% |
| CMG240426C02560000 | 2024-03-28 1:43PM EDT | 2,560.00 | 392.15 | 312.00 | 329.60 | 0.00 | - | 3 | 3 | 64.65% |
| CMG240426C02600000 | 2024-03-28 2:19PM EDT | 2,600.00 | 338.00 | 276.80 | 294.00 | 0.00 | - | 1 | 1 | 64.06% |
| CMG240426C02640000 | 2024-04-18 10:09AM EDT | 2,640.00 | 296.70 | 242.10 | 256.00 | 0.00 | - | 1 | 4 | 61.02% |
| CMG240426C02650000 | 2024-03-20 10:02AM EDT | 2,650.00 | 392.90 | 233.40 | 249.90 | 0.00 | - | 1 | 1 | 61.85% |
| CMG240426C02690000 | 2024-03-20 9:35AM EDT | 2,690.00 | 373.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240426C02710000 | 2024-04-19 10:15AM EDT | 2,710.00 | 211.45 | 188.00 | 201.00 | -24.25 | -10.29% | 1 | 3 | 61.26% |
| CMG240426C02720000 | 2024-03-15 12:58PM EDT | 2,720.00 | 124.50 | 262.00 | 276.80 | 0.00 | - | - | 1 | 120.24% |
| CMG240426C02725000 | 2024-03-08 2:29PM EDT | 2,725.00 | 107.30 | 220.50 | 234.70 | 0.00 | - | 8 | 8 | 93.42% |
| CMG240426C02730000 | 2024-04-19 10:06AM EDT | 2,730.00 | 204.25 | 173.60 | 186.80 | +126.25 | +161.86% | 1 | 1 | 61.36% |
| CMG240426C02750000 | 2024-04-17 10:42AM EDT | 2,750.00 | 216.71 | 159.30 | 172.40 | 0.00 | - | 2 | 6 | 60.97% |
| CMG240426C02755000 | 2024-03-12 1:47PM EDT | 2,755.00 | 103.40 | 262.20 | 277.00 | 0.00 | - | - | 3 | 133.82% |
| CMG240426C02760000 | 2024-04-03 11:14AM EDT | 2,760.00 | 201.05 | 152.70 | 165.30 | 0.00 | - | 1 | 2 | 60.86% |
| CMG240426C02770000 | 2024-03-15 10:18AM EDT | 2,770.00 | 102.60 | 222.00 | 239.00 | 0.00 | - | 1 | 1 | 113.45% |
| CMG240426C02785000 | 2024-04-01 10:44AM EDT | 2,785.00 | 170.78 | 136.80 | 148.50 | 0.00 | - | 2 | 0 | 60.66% |
| CMG240426C02790000 | 2024-03-18 9:46AM EDT | 2,790.00 | 126.40 | 160.00 | 175.40 | 0.00 | - | 1 | 1 | 79.46% |
| CMG240426C02800000 | 2024-04-19 1:59PM EDT | 2,800.00 | 130.35 | 127.00 | 140.40 | -36.05 | -21.66% | 3 | 7 | 60.80% |
| CMG240426C02810000 | 2024-04-18 10:53AM EDT | 2,810.00 | 170.31 | 122.90 | 134.30 | 0.00 | - | 2 | 3 | 61.32% |
| CMG240426C02820000 | 2024-04-19 10:41AM EDT | 2,820.00 | 137.00 | 118.00 | 127.50 | -26.49 | -16.20% | 1 | 11 | 61.24% |
| CMG240426C02830000 | 2024-04-18 12:18PM EDT | 2,830.00 | 149.16 | 111.60 | 123.00 | 0.00 | - | 1 | 2 | 61.31% |
| CMG240426C02840000 | 2024-04-19 12:03PM EDT | 2,840.00 | 117.67 | 107.80 | 114.80 | -36.67 | -23.76% | 1 | 2 | 60.92% |
| CMG240426C02850000 | 2024-04-19 2:54PM EDT | 2,850.00 | 96.89 | 103.30 | 108.60 | -41.86 | -30.17% | 4 | 3 | 60.84% |
| CMG240426C02855000 | 2024-04-01 9:30AM EDT | 2,855.00 | 148.50 | 100.20 | 106.30 | 0.00 | - | 1 | 1 | 60.75% |
| CMG240426C02860000 | 2024-04-19 12:18PM EDT | 2,860.00 | 104.84 | 97.10 | 103.50 | -25.15 | -19.35% | 2 | 4 | 60.47% |
| CMG240426C02865000 | 2024-04-19 3:14PM EDT | 2,865.00 | 94.90 | 94.80 | 100.30 | -30.30 | -24.20% | 2 | 1 | 60.29% |
| CMG240426C02870000 | 2024-04-19 3:34PM EDT | 2,870.00 | 92.68 | 92.20 | 99.20 | -31.43 | -25.32% | 3 | 3 | 60.66% |
| CMG240426C02875000 | 2024-04-19 3:14PM EDT | 2,875.00 | 90.14 | 90.00 | 95.40 | -56.14 | -38.38% | 3 | 4 | 60.28% |
| CMG240426C02880000 | 2024-04-19 1:35PM EDT | 2,880.00 | 90.00 | 88.50 | 92.30 | -24.80 | -21.60% | 20 | 7 | 60.30% |
| CMG240426C02885000 | 2024-04-19 2:11PM EDT | 2,885.00 | 89.90 | 86.00 | 91.10 | -20.60 | -18.64% | 3 | 4 | 60.59% |
| CMG240426C02890000 | 2024-04-19 3:34PM EDT | 2,890.00 | 81.42 | 82.70 | 89.30 | -31.63 | -27.98% | 7 | 6 | 60.41% |
| CMG240426C02895000 | 2024-04-19 3:54PM EDT | 2,895.00 | 82.01 | 80.00 | 87.30 | -47.91 | -36.88% | 12 | 10 | 60.33% |
| CMG240426C02900000 | 2024-04-19 3:21PM EDT | 2,900.00 | 77.52 | 77.00 | 85.30 | -25.63 | -24.85% | 23 | 31 | 60.13% |
| CMG240426C02905000 | 2024-04-17 1:40PM EDT | 2,905.00 | 74.80 | 74.00 | 82.70 | -24.92 | -24.99% | 5 | 4 | 59.71% |
| CMG240426C02910000 | 2024-04-19 3:55PM EDT | 2,910.00 | 75.92 | 73.00 | 81.00 | -20.51 | -21.27% | 8 | 9 | 60.19% |
| CMG240426C02915000 | 2024-04-18 10:37AM EDT | 2,915.00 | 86.82 | 71.10 | 78.70 | -18.58 | -17.63% | 1 | 7 | 60.17% |
| CMG240426C02920000 | 2024-04-19 3:54PM EDT | 2,920.00 | 70.68 | 68.00 | 75.90 | -21.00 | -22.91% | 3 | 23 | 59.57% |
| CMG240426C02925000 | 2024-04-19 3:55PM EDT | 2,925.00 | 69.87 | 66.30 | 74.40 | -36.13 | -34.08% | 1 | 3 | 59.81% |
| CMG240426C02930000 | 2024-04-19 12:13PM EDT | 2,930.00 | 64.80 | 64.00 | 72.20 | -39.20 | -37.69% | 4 | 19 | 59.61% |
| CMG240426C02935000 | 2024-04-18 11:08AM EDT | 2,935.00 | 98.00 | 62.00 | 70.40 | 0.00 | - | 2 | 17 | 59.61% |
| CMG240426C02940000 | 2024-04-19 11:25AM EDT | 2,940.00 | 75.00 | 61.20 | 68.50 | -15.50 | -17.13% | 3 | 34 | 59.95% |
| CMG240426C02945000 | 2024-04-19 10:02AM EDT | 2,945.00 | 72.00 | 58.00 | 67.00 | -63.50 | -46.86% | 4 | 6 | 59.60% |
| CMG240426C02950000 | 2024-04-19 3:47PM EDT | 2,950.00 | 57.50 | 57.40 | 65.00 | -37.50 | -39.47% | 65 | 16 | 59.92% |
| CMG240426C02952500 | 2024-04-19 2:16PM EDT | 2,952.50 | 59.20 | 55.20 | 64.00 | -76.60 | -56.41% | 50 | 2 | 59.44% |
| CMG240426C02955000 | 2024-04-12 1:55PM EDT | 2,955.00 | 116.32 | 55.00 | 63.00 | 0.00 | - | 2 | 3 | 59.62% |
| CMG240426C02960000 | 2024-04-19 3:59PM EDT | 2,960.00 | 58.90 | 53.00 | 61.20 | -25.50 | -30.21% | 6 | 12 | 59.49% |
| CMG240426C02962500 | 2024-04-12 2:59PM EDT | 2,962.50 | 65.00 | 52.00 | 61.00 | -49.00 | -42.98% | 1 | 3 | 59.65% |
| CMG240426C02965000 | 2024-04-19 10:04AM EDT | 2,965.00 | 68.70 | 50.00 | 58.70 | -42.07 | -37.98% | 13 | 3 | 58.76% |
| CMG240426C02970000 | 2024-04-19 3:00PM EDT | 2,970.00 | 47.98 | 50.90 | 57.80 | -37.99 | -44.19% | 5 | 19 | 59.86% |
| CMG240426C02975000 | 2024-04-18 9:58AM EDT | 2,975.00 | 71.92 | 48.00 | 55.20 | 0.00 | - | 1 | 33 | 59.08% |
| CMG240426C02980000 | 2024-04-19 3:00PM EDT | 2,980.00 | 45.20 | 46.00 | 54.20 | -28.50 | -38.67% | 2 | 70 | 59.11% |
| CMG240426C02985000 | 2024-04-19 1:03PM EDT | 2,985.00 | 50.72 | 44.50 | 53.00 | -62.02 | -55.01% | 1 | 3 | 59.23% |
| CMG240426C02990000 | 2024-04-19 10:07AM EDT | 2,990.00 | 61.05 | 44.90 | 51.30 | -21.31 | -25.87% | 4 | 20 | 59.81% |
| CMG240426C02995000 | 2024-04-19 1:03PM EDT | 2,995.00 | 47.83 | 41.20 | 48.40 | -32.74 | -40.64% | 1 | 18 | 58.51% |
| CMG240426C03000000 | 2024-04-19 3:47PM EDT | 3,000.00 | 42.00 | 42.00 | 47.70 | -20.30 | -32.58% | 20 | 57 | 59.55% |
| CMG240426C03005000 | 2024-04-15 1:04PM EDT | 3,005.00 | 90.62 | 40.50 | 46.80 | 0.00 | - | 13 | 13 | 59.68% |
| CMG240426C03010000 | 2024-04-17 1:07PM EDT | 3,010.00 | 58.61 | 37.00 | 44.50 | 0.00 | - | 1 | 2 | 58.55% |
| CMG240426C03015000 | 2024-04-19 11:28AM EDT | 3,015.00 | 50.70 | 36.00 | 43.40 | -35.48 | -41.17% | 1 | 5 | 58.74% |
| CMG240426C03020000 | 2024-04-18 1:42PM EDT | 3,020.00 | 48.00 | 35.00 | 41.80 | -6.00 | -11.11% | 2 | 11 | 58.71% |
| CMG240426C03040000 | 2024-04-17 3:33PM EDT | 3,040.00 | 49.82 | 32.00 | 37.60 | 0.00 | - | 2 | 28 | 59.63% |
| CMG240426C03060000 | 2024-04-17 10:13AM EDT | 3,060.00 | 37.70 | 26.00 | 32.30 | -12.15 | -24.37% | 1 | 6 | 58.55% |
| CMG240426C03080000 | 2024-04-19 2:44PM EDT | 3,080.00 | 23.60 | 23.40 | 28.20 | -18.70 | -44.21% | 3 | 6 | 58.96% |
| CMG240426C03100000 | 2024-04-19 3:17PM EDT | 3,100.00 | 22.50 | 21.20 | 24.30 | -9.27 | -29.18% | 13 | 19 | 59.32% |
| CMG240426C03120000 | 2024-04-18 1:27PM EDT | 3,120.00 | 30.00 | 16.70 | 21.70 | 0.00 | - | 3 | 145 | 58.83% |
| CMG240426C03140000 | 2024-04-19 11:04AM EDT | 3,140.00 | 21.40 | 15.00 | 19.10 | -3.70 | -14.74% | 2 | 24 | 59.41% |
| CMG240426C03160000 | 2024-04-19 1:26PM EDT | 3,160.00 | 15.50 | 13.60 | 17.30 | -11.05 | -41.62% | 3 | 16 | 60.35% |
| CMG240426C03180000 | 2024-04-19 3:59PM EDT | 3,180.00 | 13.08 | 11.70 | 14.50 | -10.17 | -43.74% | 7 | 23 | 60.12% |
| CMG240426C03200000 | 2024-04-19 3:27PM EDT | 3,200.00 | 10.21 | 6.60 | 12.30 | -11.03 | -51.93% | 8 | 80 | 57.53% |
| CMG240426C03220000 | 2024-04-19 3:38PM EDT | 3,220.00 | 9.17 | 8.60 | 9.50 | -7.13 | -43.74% | 3 | 10 | 59.30% |
| CMG240426C03240000 | 2024-04-19 11:58AM EDT | 3,240.00 | 10.00 | 7.30 | 9.90 | -9.21 | -47.94% | 2 | 18 | 60.91% |
| CMG240426C03250000 | 2024-04-19 3:46PM EDT | 3,250.00 | 6.90 | 6.50 | 8.30 | -6.79 | -49.60% | 11 | 20 | 59.95% |
| CMG240426C03260000 | 2024-04-19 3:53PM EDT | 3,260.00 | 6.75 | 6.20 | 7.30 | -4.46 | -39.79% | 2 | 5 | 59.84% |
| CMG240426C03280000 | 2024-04-19 3:11PM EDT | 3,280.00 | 5.60 | 1.25 | 6.50 | -18.11 | -76.38% | 9 | 11 | 55.45% |
| CMG240426C03300000 | 2024-04-19 1:25PM EDT | 3,300.00 | 5.40 | 1.65 | 9.00 | -4.04 | -42.80% | 2 | 24 | 61.10% |
| CMG240426C03320000 | 2024-04-01 10:34AM EDT | 3,320.00 | 6.10 | 1.95 | 4.60 | -6.90 | -53.08% | 3 | 1 | 57.65% |
| CMG240426C03340000 | 2024-03-25 9:31AM EDT | 3,340.00 | 11.20 | 1.65 | 3.90 | 0.00 | - | 1 | 1 | 57.90% |
| CMG240426C03350000 | 2024-04-18 12:16PM EDT | 3,350.00 | 7.02 | 1.50 | 7.00 | 0.00 | - | 1 | 25 | 63.43% |
| CMG240426C03360000 | 2024-04-16 2:04PM EDT | 3,360.00 | 8.45 | 1.40 | 7.30 | 0.00 | - | 20 | 25 | 64.68% |
| CMG240426C03380000 | 2024-04-19 11:04AM EDT | 3,380.00 | 3.51 | 1.15 | 2.90 | -2.36 | -40.20% | 1 | 12 | 58.55% |
| CMG240426C03400000 | 2024-04-19 12:55PM EDT | 3,400.00 | 2.35 | 1.55 | 2.55 | -3.05 | -56.48% | 28 | 52 | 60.41% |
| CMG240426C03420000 | 2024-04-16 12:29PM EDT | 3,420.00 | 4.50 | 0.75 | 2.15 | 0.00 | - | 10 | 11 | 59.05% |
| CMG240426C03440000 | 2024-04-15 1:34PM EDT | 3,440.00 | 5.76 | 0.65 | 1.80 | 0.00 | - | 1 | 1 | 59.30% |
| CMG240426C03450000 | 2024-04-18 1:59PM EDT | 3,450.00 | 3.25 | 0.55 | 1.75 | 0.00 | - | 1 | 5 | 59.60% |
| CMG240426C03460000 | 2024-04-16 3:31PM EDT | 3,460.00 | 4.40 | 0.50 | 1.65 | 0.00 | - | 10 | 11 | 59.84% |
| CMG240426C03480000 | 2024-04-09 10:35AM EDT | 3,480.00 | 4.02 | 1.20 | 4.10 | 0.00 | - | - | 1 | 69.96% |
| CMG240426C03500000 | 2024-04-19 10:15AM EDT | 3,500.00 | 0.88 | 0.60 | 1.60 | -1.63 | -64.94% | 21 | 130 | 63.16% |
| CMG240426C03520000 | 2024-04-19 11:50AM EDT | 3,520.00 | 1.35 | 0.10 | 3.50 | -4.25 | -75.89% | 21 | 93 | 69.24% |
| CMG240426C03540000 | 2024-04-16 2:37PM EDT | 3,540.00 | 2.20 | 0.00 | 3.40 | 0.00 | - | 2 | 4 | 70.28% |
| CMG240426C03550000 | 2024-04-15 2:24PM EDT | 3,550.00 | 2.00 | 0.00 | 3.30 | 0.00 | - | 21 | 33 | 70.78% |
| CMG240426C03560000 | 2024-04-19 10:17AM EDT | 3,560.00 | 1.05 | 0.10 | 3.30 | -1.85 | -63.79% | 10 | 21 | 71.86% |
| CMG240426C03580000 | 2024-04-11 3:42PM EDT | 3,580.00 | 2.65 | 0.00 | 3.20 | 0.00 | - | - | 0 | 72.82% |
| CMG240426C03620000 | 2024-03-26 1:49PM EDT | 3,620.00 | 5.90 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 75.57% |
| CMG240426C03640000 | 2024-04-15 2:06PM EDT | 3,640.00 | 2.44 | 0.00 | 3.10 | 0.00 | - | 1 | 4 | 77.10% |
| CMG240426C03660000 | 2024-04-15 2:06PM EDT | 3,660.00 | 2.26 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 78.25% |
| CMG240426C03680000 | 2024-04-08 10:39AM EDT | 3,680.00 | 1.85 | 0.10 | 3.00 | 0.00 | - | 10 | 43 | 80.09% |
| CMG240426C03700000 | 2024-04-18 1:17PM EDT | 3,700.00 | 0.50 | 0.30 | 0.80 | 0.00 | - | 1 | 2 | 71.92% |
| CMG240426C03720000 | 2024-04-12 3:16PM EDT | 3,720.00 | 2.00 | 0.00 | 2.95 | 0.00 | - | 22 | 7 | 82.50% |
| CMG240426C03780000 | 2024-03-22 10:33AM EDT | 3,780.00 | 6.30 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 77.59% |
| CMG240426C03800000 | 2024-04-19 3:57PM EDT | 3,800.00 | 0.25 | 0.25 | 1.65 | +0.20 | +400.00% | 4 | 27 | 83.52% |
| CMG240426C03880000 | 2024-03-27 9:38AM EDT | 3,880.00 | 1.85 | 0.00 | 0.90 | 0.00 | - | 2 | 1 | 81.81% |
| CMG240426C03920000 | 2024-04-19 3:59PM EDT | 3,920.00 | 0.15 | 0.15 | 0.20 | +0.10 | +200.00% | 79 | 64 | 76.95% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240426P01740000 | 2024-04-18 12:06PM EDT | 1,740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 131 | 163 | 105.47% |
| CMG240426P01760000 | 2024-04-18 11:54AM EDT | 1,760.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 12 | 103.13% |
| CMG240426P01840000 | 2024-04-19 3:54PM EDT | 1,840.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 63 | 115 | 94.14% |
| CMG240426P01880000 | 2024-03-26 1:56PM EDT | 1,880.00 | 0.75 | 0.00 | 2.75 | 0.00 | - | 6 | 3 | 130.62% |
| CMG240426P01960000 | 2024-04-10 12:08PM EDT | 1,960.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 103.86% |
| CMG240426P02000000 | 2024-04-02 11:33AM EDT | 2,000.00 | 0.30 | 0.00 | 3.20 | -0.33 | -52.38% | 4 | 9 | 115.60% |
| CMG240426P02020000 | 2024-04-02 11:38AM EDT | 2,020.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 117.81% |
| CMG240426P02080000 | 2024-03-18 1:03PM EDT | 2,080.00 | 1.65 | 0.00 | 3.10 | 0.00 | - | 2 | 2 | 103.91% |
| CMG240426P02100000 | 2024-03-14 10:52AM EDT | 2,100.00 | 1.65 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 105.18% |
| CMG240426P02120000 | 2024-03-22 2:41PM EDT | 2,120.00 | 2.90 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 96.14% |
| CMG240426P02170000 | 2024-04-17 9:45AM EDT | 2,170.00 | 1.35 | 0.00 | 3.70 | 0.00 | - | 1 | 12 | 94.01% |
| CMG240426P02180000 | 2024-03-14 1:31PM EDT | 2,180.00 | 3.10 | 0.00 | 4.50 | 0.00 | - | 1 | 13 | 95.34% |
| CMG240426P02210000 | 2024-03-26 11:14AM EDT | 2,210.00 | 1.50 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 88.26% |
| CMG240426P02230000 | 2024-04-08 1:49PM EDT | 2,230.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 13 | 15 | 89.33% |
| CMG240426P02240000 | 2024-04-08 2:25PM EDT | 2,240.00 | 1.60 | 0.00 | 2.90 | 0.00 | - | - | 10 | 81.70% |
| CMG240426P02250000 | 2024-04-19 10:24AM EDT | 2,250.00 | 0.38 | 0.00 | 3.10 | -0.58 | -60.42% | 22 | 15 | 81.16% |
| CMG240426P02260000 | 2024-04-09 11:41AM EDT | 2,260.00 | 2.27 | 0.10 | 1.10 | 0.00 | - | 15 | 35 | 70.63% |
| CMG240426P02280000 | 2024-04-19 12:02PM EDT | 2,280.00 | 1.30 | 0.00 | 1.25 | -0.10 | -7.14% | 2 | 49 | 68.63% |
| CMG240426P02290000 | 2024-04-17 11:44AM EDT | 2,290.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 5 | 71 | 81.13% |
| CMG240426P02300000 | 2024-04-19 3:50PM EDT | 2,300.00 | 1.20 | 0.75 | 3.60 | +0.02 | +1.69% | 24 | 23 | 78.57% |
| CMG240426P02310000 | 2024-04-01 1:34PM EDT | 2,310.00 | 3.50 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 78.56% |
| CMG240426P02330000 | 2024-04-19 1:18PM EDT | 2,330.00 | 1.22 | 0.70 | 2.45 | +0.17 | +16.19% | 6 | 12 | 71.05% |
| CMG240426P02340000 | 2024-04-19 3:41PM EDT | 2,340.00 | 1.05 | 0.75 | 4.00 | -0.55 | -34.38% | 3 | 4 | 74.29% |
| CMG240426P02350000 | 2024-04-19 3:24PM EDT | 2,350.00 | 1.60 | 0.85 | 4.20 | -1.50 | -48.39% | 12 | 1 | 73.68% |
| CMG240426P02370000 | 2024-03-21 2:45PM EDT | 2,370.00 | 4.50 | 1.00 | 4.80 | 0.00 | - | - | 1 | 72.64% |
| CMG240426P02390000 | 2024-04-18 1:35PM EDT | 2,390.00 | 2.50 | 2.30 | 2.70 | 0.00 | - | 1 | 8 | 68.22% |
| CMG240426P02400000 | 2024-04-19 3:39PM EDT | 2,400.00 | 2.75 | 2.50 | 3.40 | +0.15 | +5.77% | 22 | 60 | 68.78% |
| CMG240426P02410000 | 2024-04-19 2:48PM EDT | 2,410.00 | 3.36 | 1.45 | 6.20 | -2.79 | -45.37% | 1 | 3 | 70.61% |
| CMG240426P02430000 | 2024-03-26 10:04AM EDT | 2,430.00 | 6.19 | 1.75 | 7.10 | 0.00 | - | 3 | 3 | 69.70% |
| CMG240426P02440000 | 2024-03-13 3:37PM EDT | 2,440.00 | 22.48 | 1.70 | 6.10 | 0.00 | - | 1 | 0 | 66.66% |
| CMG240426P02450000 | 2024-04-19 3:58PM EDT | 2,450.00 | 4.10 | 2.70 | 4.80 | +0.51 | +14.21% | 7 | 12 | 64.79% |
| CMG240426P02460000 | 2024-03-21 9:31AM EDT | 2,460.00 | 3.76 | 2.25 | 5.70 | -2.31 | -38.06% | 1 | 1 | 64.10% |
| CMG240426P02470000 | 2024-04-19 3:14PM EDT | 2,470.00 | 4.60 | 3.40 | 7.40 | -3.30 | -41.77% | 7 | 1 | 66.63% |
| CMG240426P02480000 | 2024-04-18 3:46PM EDT | 2,480.00 | 4.38 | 4.90 | 5.90 | -0.12 | -2.67% | 1 | 81 | 65.17% |
| CMG240426P02490000 | 2024-04-19 10:39AM EDT | 2,490.00 | 5.80 | 1.45 | 9.90 | +1.35 | +30.34% | 3 | 27 | 64.39% |
| CMG240426P02495000 | 2024-04-19 12:48PM EDT | 2,495.00 | 5.99 | 5.60 | 7.20 | -1.65 | -21.60% | 1 | 12 | 65.32% |
| CMG240426P02500000 | 2024-04-19 3:59PM EDT | 2,500.00 | 6.30 | 5.70 | 7.10 | +1.05 | +20.00% | 34 | 124 | 64.58% |
| CMG240426P02505000 | 2024-04-19 2:48PM EDT | 2,505.00 | 7.82 | 6.10 | 7.10 | +1.93 | +32.77% | 1 | 97 | 64.26% |
| CMG240426P02510000 | 2024-04-19 3:10PM EDT | 2,510.00 | 7.46 | 2.50 | 9.40 | +0.86 | +13.03% | 8 | 35 | 62.09% |
| CMG240426P02515000 | 2024-03-22 11:29AM EDT | 2,515.00 | 12.60 | 6.50 | 10.10 | 0.00 | - | 2 | 1 | 66.17% |
| CMG240426P02520000 | 2024-04-11 9:34AM EDT | 2,520.00 | 6.89 | 3.10 | 8.30 | 0.00 | - | 3 | 25 | 60.05% |
| CMG240426P02525000 | 2024-04-19 9:45AM EDT | 2,525.00 | 7.50 | 7.00 | 8.50 | +1.52 | +25.42% | 1 | 21 | 63.57% |
| CMG240426P02530000 | 2024-03-26 10:12AM EDT | 2,530.00 | 10.95 | 7.50 | 8.80 | 0.00 | - | 6 | 4 | 63.56% |
| CMG240426P02540000 | 2024-04-19 3:33PM EDT | 2,540.00 | 9.68 | 8.20 | 9.80 | +0.43 | +4.65% | 31 | 32 | 63.53% |
| CMG240426P02545000 | 2024-04-17 9:50AM EDT | 2,545.00 | 7.45 | 4.90 | 10.00 | 0.00 | - | 3 | 3 | 59.93% |
| CMG240426P02550000 | 2024-04-19 2:49PM EDT | 2,550.00 | 10.57 | 8.20 | 10.60 | +2.43 | +29.85% | 24 | 108 | 62.64% |
| CMG240426P02555000 | 2024-04-18 11:34AM EDT | 2,555.00 | 8.05 | 9.00 | 13.70 | 0.00 | - | 4 | 5 | 64.97% |
| CMG240426P02560000 | 2024-04-19 3:12PM EDT | 2,560.00 | 11.10 | 8.90 | 11.40 | -4.20 | -27.45% | 1 | 14 | 62.27% |
| CMG240426P02570000 | 2024-04-18 11:34AM EDT | 2,570.00 | 9.00 | 10.50 | 14.90 | 0.00 | - | 3 | 6 | 64.48% |
| CMG240426P02575000 | 2024-04-19 11:55AM EDT | 2,575.00 | 12.70 | 11.20 | 12.10 | +3.80 | +42.70% | 2 | 4 | 62.13% |
| CMG240426P02580000 | 2024-04-19 10:59AM EDT | 2,580.00 | 13.50 | 10.70 | 13.30 | -0.89 | -6.18% | 3 | 2 | 61.81% |
| CMG240426P02585000 | 2024-04-18 1:43PM EDT | 2,585.00 | 11.61 | 10.20 | 16.00 | 0.00 | - | 1 | 145 | 62.52% |
| CMG240426P02590000 | 2024-04-19 10:19AM EDT | 2,590.00 | 12.93 | 12.60 | 14.30 | -7.77 | -37.54% | 2 | 17 | 62.15% |
| CMG240426P02595000 | 2024-04-19 10:16AM EDT | 2,595.00 | 13.38 | 9.80 | 15.10 | +2.21 | +19.79% | 3 | 5 | 59.94% |
| CMG240426P02600000 | 2024-04-19 3:58PM EDT | 2,600.00 | 14.60 | 13.70 | 17.70 | +0.41 | +2.89% | 36 | 93 | 63.34% |
| CMG240426P02605000 | 2024-04-12 3:47PM EDT | 2,605.00 | 14.18 | 10.90 | 16.50 | +1.95 | +15.94% | 2 | 48 | 59.93% |
| CMG240426P02610000 | 2024-04-19 2:55PM EDT | 2,610.00 | 18.00 | 14.80 | 18.30 | +2.50 | +16.13% | 1 | 12 | 62.62% |
| CMG240426P02615000 | 2024-03-20 10:59AM EDT | 2,615.00 | 19.84 | 14.50 | 17.50 | 0.00 | - | 2 | 6 | 61.08% |
| CMG240426P02625000 | 2024-04-19 10:41AM EDT | 2,625.00 | 16.80 | 14.50 | 20.80 | +3.99 | +31.15% | 1 | 5 | 61.23% |
| CMG240426P02630000 | 2024-04-19 10:06AM EDT | 2,630.00 | 16.37 | 17.50 | 22.10 | +2.67 | +19.49% | 2 | 2 | 62.72% |
| CMG240426P02635000 | 2024-04-17 12:42PM EDT | 2,635.00 | 19.65 | 18.40 | 21.70 | 0.00 | - | 2 | 0 | 62.07% |
| CMG240426P02640000 | 2024-04-11 3:20PM EDT | 2,640.00 | 12.84 | 18.40 | 23.20 | 0.00 | - | 1 | 0 | 61.94% |
| CMG240426P02650000 | 2024-04-19 1:24PM EDT | 2,650.00 | 22.00 | 20.70 | 23.10 | +3.50 | +18.92% | 5 | 23 | 61.21% |
| CMG240426P02655000 | 2024-04-16 11:37AM EDT | 2,655.00 | 19.21 | 20.30 | 23.90 | 0.00 | - | 10 | 15 | 60.46% |
| CMG240426P02660000 | 2024-04-19 12:19PM EDT | 2,660.00 | 24.46 | 22.50 | 25.00 | +1.21 | +5.20% | 10 | 1 | 61.14% |
| CMG240426P02665000 | 2024-04-19 12:19PM EDT | 2,665.00 | 25.36 | 20.40 | 25.70 | +4.61 | +22.22% | 10 | 11 | 59.50% |
| CMG240426P02670000 | 2024-04-19 3:28PM EDT | 2,670.00 | 26.75 | 24.40 | 28.10 | +8.72 | +48.36% | 24 | 23 | 61.58% |
| CMG240426P02675000 | 2024-04-12 1:09PM EDT | 2,675.00 | 20.00 | 25.30 | 27.90 | 0.00 | - | 1 | 6 | 60.91% |
| CMG240426P02680000 | 2024-04-19 11:47AM EDT | 2,680.00 | 23.75 | 26.20 | 28.00 | +1.45 | +6.50% | 2 | 5 | 60.37% |
| CMG240426P02685000 | 2024-04-19 11:21AM EDT | 2,685.00 | 26.50 | 26.90 | 33.00 | -3.50 | -11.67% | 3 | 1 | 61.91% |
| CMG240426P02690000 | 2024-04-19 11:21AM EDT | 2,690.00 | 28.70 | 25.30 | 33.80 | +4.26 | +17.43% | 4 | 14 | 60.54% |
| CMG240426P02695000 | 2024-04-17 3:27PM EDT | 2,695.00 | 28.20 | 29.30 | 35.00 | 0.00 | - | 10 | 27 | 61.75% |
| CMG240426P02700000 | 2024-04-19 3:19PM EDT | 2,700.00 | 33.80 | 29.30 | 35.00 | +6.36 | +23.18% | 50 | 81 | 60.70% |
| CMG240426P02705000 | 2024-04-19 10:45AM EDT | 2,705.00 | 28.78 | 31.30 | 35.00 | +2.43 | +9.22% | 11 | 13 | 60.49% |
| CMG240426P02710000 | 2024-04-10 11:27AM EDT | 2,710.00 | 28.00 | 32.90 | 36.30 | 0.00 | - | 2 | 5 | 60.62% |
| CMG240426P02715000 | 2024-04-11 3:52PM EDT | 2,715.00 | 32.90 | 34.00 | 37.60 | +11.90 | +56.67% | 1 | 12 | 60.52% |
| CMG240426P02720000 | 2024-04-17 10:32AM EDT | 2,720.00 | 32.70 | 31.80 | 40.10 | +5.70 | +21.11% | 1 | 33 | 59.55% |
| CMG240426P02725000 | 2024-04-19 3:56PM EDT | 2,725.00 | 37.50 | 35.30 | 40.10 | +10.20 | +37.36% | 1 | 15 | 59.85% |
| CMG240426P02730000 | 2024-04-19 10:56AM EDT | 2,730.00 | 34.05 | 38.20 | 41.60 | -0.25 | -0.73% | 4 | 153 | 60.45% |
| CMG240426P02735000 | 2024-04-19 3:50PM EDT | 2,735.00 | 43.54 | 39.50 | 44.90 | +13.39 | +44.41% | 2 | 12 | 61.08% |
| CMG240426P02740000 | 2024-04-19 11:26AM EDT | 2,740.00 | 43.45 | 39.10 | 45.60 | +10.55 | +32.07% | 2 | 7 | 60.05% |
| CMG240426P02745000 | 2024-04-17 2:27PM EDT | 2,745.00 | 41.60 | 39.90 | 47.00 | +2.40 | +6.12% | 2 | 5 | 59.72% |
| CMG240426P02750000 | 2024-04-19 3:35PM EDT | 2,750.00 | 47.90 | 40.00 | 49.00 | +8.87 | +22.73% | 29 | 25 | 59.33% |
| CMG240426P02755000 | 2024-04-19 3:34PM EDT | 2,755.00 | 49.32 | 43.50 | 49.50 | +11.72 | +31.17% | 2 | 9 | 59.62% |
| CMG240426P02760000 | 2024-04-19 3:35PM EDT | 2,760.00 | 50.16 | 45.10 | 51.10 | +11.20 | +28.75% | 18 | 13 | 59.58% |
| CMG240426P02765000 | 2024-04-11 3:21PM EDT | 2,765.00 | 29.15 | 47.10 | 53.90 | 0.00 | - | 3 | 7 | 60.09% |
| CMG240426P02770000 | 2024-04-18 10:43AM EDT | 2,770.00 | 38.50 | 48.20 | 53.80 | 0.00 | - | 2 | 8 | 59.22% |
| CMG240426P02775000 | 2024-04-19 3:42PM EDT | 2,775.00 | 56.65 | 49.00 | 56.40 | +14.65 | +34.88% | 5 | 32 | 59.17% |
| CMG240426P02780000 | 2024-04-19 1:53PM EDT | 2,780.00 | 55.10 | 50.00 | 59.50 | +13.10 | +31.19% | 3 | 27 | 59.34% |
| CMG240426P02785000 | 2024-04-19 9:50AM EDT | 2,785.00 | 51.30 | 52.10 | 60.20 | +5.40 | +11.76% | 2 | 16 | 59.03% |
| CMG240426P02790000 | 2024-04-19 3:42PM EDT | 2,790.00 | 62.75 | 55.20 | 62.70 | +14.43 | +29.86% | 1 | 29 | 59.65% |
| CMG240426P02800000 | 2024-04-19 3:49PM EDT | 2,800.00 | 67.20 | 59.00 | 65.20 | +17.43 | +35.02% | 24 | 60 | 59.14% |
| CMG240426P02810000 | 2024-04-19 12:19PM EDT | 2,810.00 | 68.20 | 62.90 | 70.40 | +19.00 | +38.62% | 1 | 14 | 59.45% |
| CMG240426P02820000 | 2024-04-19 3:19PM EDT | 2,820.00 | 74.14 | 67.50 | 73.50 | +21.89 | +41.89% | 5 | 16 | 59.20% |
| CMG240426P02825000 | 2024-04-19 3:08PM EDT | 2,825.00 | 81.75 | 69.00 | 75.70 | +16.35 | +25.00% | 7 | 5 | 58.98% |
| CMG240426P02830000 | 2024-04-19 3:29PM EDT | 2,830.00 | 77.05 | 71.00 | 79.10 | +20.85 | +37.10% | 5 | 20 | 59.29% |
| CMG240426P02835000 | 2024-04-12 10:34AM EDT | 2,835.00 | 50.28 | 73.40 | 81.40 | 0.00 | - | 2 | 1 | 59.34% |
| CMG240426P02840000 | 2024-04-19 3:31PM EDT | 2,840.00 | 83.36 | 78.00 | 82.80 | +13.69 | +19.65% | 8 | 26 | 59.78% |
| CMG240426P02845000 | 2024-04-19 3:47PM EDT | 2,845.00 | 87.70 | 80.90 | 83.70 | +34.13 | +63.71% | 2 | 1 | 59.48% |
| CMG240426P02850000 | 2024-04-19 12:30PM EDT | 2,850.00 | 87.02 | 82.40 | 87.40 | +18.02 | +26.12% | 36 | 35 | 59.61% |
| CMG240426P02855000 | 2024-04-19 3:54PM EDT | 2,855.00 | 89.36 | 85.00 | 90.00 | +19.96 | +28.76% | 17 | 5 | 59.71% |
| CMG240426P02860000 | 2024-04-19 2:46PM EDT | 2,860.00 | 98.76 | 87.50 | 91.50 | +16.70 | +20.35% | 27 | 8 | 59.40% |
| CMG240426P02870000 | 2024-04-19 3:11PM EDT | 2,870.00 | 101.10 | 92.40 | 97.00 | +29.72 | +41.64% | 15 | 52 | 59.47% |
| CMG240426P02875000 | 2024-04-19 3:14PM EDT | 2,875.00 | 101.60 | 94.80 | 98.90 | +15.37 | +17.82% | 18 | 3 | 59.18% |
| CMG240426P02880000 | 2024-04-19 3:49PM EDT | 2,880.00 | 105.00 | 97.60 | 101.90 | +18.41 | +21.26% | 65 | 52 | 59.34% |
| CMG240426P02885000 | 2024-04-18 2:38PM EDT | 2,885.00 | 89.23 | 100.30 | 104.70 | 0.00 | - | 10 | 19 | 59.37% |
| CMG240426P02890000 | 2024-04-19 3:56PM EDT | 2,890.00 | 105.90 | 102.10 | 107.90 | +16.60 | +18.59% | 112 | 57 | 59.22% |
| CMG240426P02895000 | 2024-04-19 3:37PM EDT | 2,895.00 | 111.53 | 103.00 | 115.30 | +15.64 | +16.31% | 8 | 20 | 60.09% |
| CMG240426P02900000 | 2024-04-19 3:56PM EDT | 2,900.00 | 111.16 | 105.70 | 117.00 | +15.44 | +16.13% | 68 | 90 | 59.70% |
| CMG240426P02905000 | 2024-04-19 10:09AM EDT | 2,905.00 | 101.00 | 108.80 | 118.60 | +4.00 | +4.12% | 10 | 7 | 59.38% |
| CMG240426P02910000 | 2024-04-19 10:41AM EDT | 2,910.00 | 108.15 | 111.30 | 120.70 | +8.37 | +8.39% | 5 | 16 | 58.99% |
| CMG240426P02915000 | 2024-04-19 11:58AM EDT | 2,915.00 | 112.20 | 112.30 | 123.90 | +14.00 | +14.26% | 12 | 12 | 58.45% |
| CMG240426P02920000 | 2024-04-18 10:21AM EDT | 2,920.00 | 100.80 | 117.00 | 127.50 | 0.00 | - | 1 | 12 | 59.20% |
| CMG240426P02925000 | 2024-04-17 12:04PM EDT | 2,925.00 | 108.60 | 119.90 | 129.90 | 0.00 | - | 2 | 12 | 58.96% |
| CMG240426P02930000 | 2024-04-18 12:57PM EDT | 2,930.00 | 104.14 | 120.40 | 135.00 | 0.00 | - | 5 | 12 | 58.79% |
| CMG240426P02935000 | 2024-04-18 11:14AM EDT | 2,935.00 | 100.05 | 123.50 | 136.30 | 0.00 | - | 1 | 7 | 58.20% |
| CMG240426P02940000 | 2024-04-19 12:43PM EDT | 2,940.00 | 134.00 | 127.70 | 139.90 | +20.87 | +18.45% | 1 | 13 | 58.69% |
| CMG240426P02945000 | 2024-04-19 10:07AM EDT | 2,945.00 | 123.45 | 129.20 | 142.30 | +28.10 | +29.47% | 3 | 10 | 57.87% |
| CMG240426P02950000 | 2024-04-19 3:10PM EDT | 2,950.00 | 150.82 | 135.30 | 146.00 | +28.07 | +22.87% | 11 | 13 | 58.97% |
| CMG240426P02955000 | 2024-04-16 11:09AM EDT | 2,955.00 | 115.33 | 136.00 | 151.00 | 0.00 | - | 1 | 17 | 58.70% |
| CMG240426P02960000 | 2024-04-19 11:51AM EDT | 2,960.00 | 134.85 | 140.60 | 153.00 | +20.93 | +18.37% | 2 | 21 | 58.70% |
| CMG240426P02965000 | 2024-04-12 1:52PM EDT | 2,965.00 | 108.00 | 142.90 | 156.00 | 0.00 | - | 2 | 2 | 58.23% |
| CMG240426P02970000 | 2024-04-17 10:53AM EDT | 2,970.00 | 127.00 | 146.00 | 159.00 | 0.00 | - | 1 | 8 | 58.01% |
| CMG240426P02975000 | 2024-04-19 12:43PM EDT | 2,975.00 | 156.60 | 149.20 | 161.90 | +50.40 | +47.46% | 1 | 5 | 57.75% |
| CMG240426P02980000 | 2024-04-19 12:43PM EDT | 2,980.00 | 160.00 | 152.90 | 167.00 | +18.71 | +13.24% | 3 | 10 | 58.40% |
| CMG240426P02985000 | 2024-04-11 1:47PM EDT | 2,985.00 | 102.35 | 156.20 | 170.00 | 0.00 | - | - | 5 | 58.16% |
| CMG240426P02990000 | 2024-04-16 3:51PM EDT | 2,990.00 | 133.79 | 159.50 | 174.00 | 0.00 | - | 1 | 13 | 58.24% |
| CMG240426P02995000 | 2024-04-19 9:42AM EDT | 2,995.00 | 162.30 | 163.50 | 177.00 | +27.80 | +20.67% | 2 | 3 | 58.20% |
| CMG240426P03000000 | 2024-04-18 3:22PM EDT | 3,000.00 | 152.04 | 166.00 | 181.00 | 0.00 | - | 7 | 17 | 57.94% |
| CMG240426P03005000 | 2024-04-19 9:42AM EDT | 3,005.00 | 169.20 | 171.40 | 185.00 | +59.90 | +54.80% | 3 | 4 | 58.72% |
| CMG240426P03020000 | 2024-04-11 11:49AM EDT | 3,020.00 | 124.10 | 181.80 | 196.00 | 0.00 | - | 5 | 3 | 58.43% |
| CMG240426P03040000 | 2024-04-12 9:35AM EDT | 3,040.00 | 134.03 | 196.30 | 211.00 | 0.00 | - | 2 | 0 | 58.03% |
| CMG240426P03080000 | 2024-04-12 3:40PM EDT | 3,080.00 | 175.02 | 227.60 | 243.00 | 0.00 | - | 4 | 2 | 57.72% |
| CMG240426P03120000 | 2024-03-21 9:33AM EDT | 3,120.00 | 238.00 | 260.30 | 278.00 | 0.00 | - | - | 1 | 57.86% |
| CMG240426P03700000 | 2024-03-20 9:32AM EDT | 3,700.00 | 756.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240426P03750000 | 2024-03-20 9:32AM EDT | 3,750.00 | 806.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
