La bourse ferme dans 3 h 3 min
CAC 40
7 961,43 +46,78 (+0,59 %) Euro Stoxx 50
4 916,48 +25,87 (+0,53 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0755 +0,0028 (+0,26 %) Gold future
2 307,30 -2,30 (-0,10 %) Bitcoin EUR
54 949,19 +227,20 (+0,42 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achat
3 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.07 | 0.00 | - | 6 | 28 |
| - | - | - | - | - | 1,820.00 | 0.05 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 1,840.00 | 0.05 | 0.00 | - | 41 | 36 |
| - | - | - | - | - | 1,860.00 | 0.43 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,880.00 | 0.05 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 1,900.00 | 1.28 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 1,920.00 | 0.51 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,960.00 | 0.94 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,980.00 | 0.91 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 2,000.00 | 0.06 | 0.00 | - | 1 | 12 |
| 1,184.75 | 0.00 | - | 1 | 1 | 2,020.00 | - | - | - | - | - |
| - | - | - | - | - | 2,040.00 | 0.88 | 0.00 | - | 3 | 9 |
| 804.54 | 0.00 | - | 1 | 1 | 2,060.00 | - | - | - | - | - |
| - | - | - | - | - | 2,080.00 | 0.55 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,120.00 | 1.56 | 0.00 | - | 1 | 8 |
| 1,073.35 | 0.00 | - | 1 | 1 | 2,130.00 | - | - | - | - | - |
| - | - | - | - | - | 2,150.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,170.00 | 0.37 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 2,180.00 | 1.00 | 0.00 | - | 1 | 1 |
| 690.00 | 0.00 | - | - | 1 | 2,190.00 | - | - | - | - | - |
| 704.10 | 0.00 | - | 13 | 10 | 2,200.00 | 0.05 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 2,230.00 | 1.86 | 0.00 | - | - | 3 |
| 644.55 | 0.00 | - | 13 | 10 | 2,260.00 | - | - | - | - | - |
| 646.97 | 0.00 | - | 1 | 1 | 2,280.00 | 1.11 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,290.00 | 0.05 | 0.00 | - | 3 | 4 |
| 691.10 | 0.00 | - | - | 1 | 2,300.00 | 2.71 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,310.00 | 2.80 | 0.00 | - | 8 | 9 |
| 609.01 | 0.00 | - | 1 | 1 | 2,320.00 | - | - | - | - | - |
| - | - | - | - | - | 2,330.00 | 0.10 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 2,340.00 | 1.38 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,350.00 | 1.10 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 2,370.00 | 1.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,380.00 | 0.05 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,390.00 | 0.05 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 2,400.00 | 0.05 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 2,410.00 | 7.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,430.00 | 1.38 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,440.00 | 1.75 | 0.00 | - | 3 | 4 |
| 777.14 | 0.00 | - | 40 | 40 | 2,450.00 | 0.20 | 0.00 | - | - | 15 |
| - | - | - | - | - | 2,460.00 | 2.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,470.00 | 0.05 | 0.00 | - | 2 | 3 |
| 538.00 | 0.00 | - | - | 0 | 2,480.00 | 0.05 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 2,490.00 | 4.10 | 0.00 | - | - | 1 |
| 589.20 | 0.00 | - | 2 | 2 | 2,500.00 | 0.05 | 0.00 | - | 2 | 50 |
| - | - | - | - | - | 2,510.00 | 0.05 | 0.00 | - | 30 | 30 |
| - | - | - | - | - | 2,520.00 | 0.25 | 0.00 | - | 6 | 14 |
| - | - | - | - | - | 2,530.00 | 0.05 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 2,540.00 | 0.05 | 0.00 | - | 2 | 12 |
| 368.08 | 0.00 | - | 2 | 5 | 2,550.00 | 0.05 | 0.00 | - | 5 | 33 |
| - | - | - | - | - | 2,560.00 | 0.18 | 0.00 | - | 2 | 21 |
| 363.80 | 0.00 | - | - | 1 | 2,570.00 | 0.05 | 0.00 | - | 4 | 33 |
| - | - | - | - | - | 2,580.00 | 0.26 | 0.00 | - | 6 | 5 |
| 637.41 | 0.00 | - | 40 | 40 | 2,590.00 | 0.27 | 0.00 | - | 6 | 17 |
| 305.25 | 0.00 | - | 1 | 2 | 2,600.00 | 0.10 | 0.00 | - | 1 | 52 |
| 595.61 | 0.00 | - | 1 | 22 | 2,610.00 | 0.71 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,620.00 | 0.05 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 2,630.00 | 0.15 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 2,640.00 | 0.05 | 0.00 | - | 1 | 3 |
| 287.79 | 0.00 | - | 2 | 2 | 2,650.00 | 0.05 | 0.00 | - | 4 | 25 |
| - | - | - | - | - | 2,660.00 | 0.05 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 2,670.00 | 0.06 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 2,680.00 | 0.20 | 0.00 | - | 7 | 23 |
| - | - | - | - | - | 2,690.00 | 0.05 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 2,695.00 | 0.05 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 2,700.00 | 1.54 | 0.00 | - | 2 | 138 |
| - | - | - | - | - | 2,705.00 | 0.29 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 2,710.00 | 0.46 | 0.00 | - | 19 | 66 |
| - | - | - | - | - | 2,715.00 | 0.31 | 0.00 | - | 5 | 54 |
| 447.60 | 0.00 | - | 1 | 1 | 2,720.00 | 0.38 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,725.00 | 0.05 | 0.00 | - | 11 | 15 |
| - | - | - | - | - | 2,730.00 | 0.20 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 2,735.00 | 0.05 | 0.00 | - | 2 | 7 |
| 280.00 | 0.00 | - | - | 0 | 2,740.00 | 0.16 | 0.00 | - | 3 | 19 |
| 200.10 | 0.00 | - | - | 6 | 2,750.00 | 0.10 | 0.00 | - | 3 | 56 |
| 450.66 | 0.00 | - | 1 | 1 | 2,755.00 | - | - | - | - | - |
| 443.57 | 0.00 | - | 4 | 4 | 2,760.00 | 0.05 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 2,765.00 | 1.65 | 0.00 | - | 2 | 3 |
| 433.52 | 0.00 | - | 4 | 4 | 2,770.00 | 0.05 | 0.00 | - | 2 | 20 |
| 394.00 | 0.00 | - | 1 | 1 | 2,775.00 | 2.27 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 2,780.00 | 0.05 | 0.00 | - | 6 | 12 |
| 327.87 | 0.00 | - | - | 6 | 2,785.00 | 0.20 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,790.00 | 0.07 | 0.00 | - | 1 | 11 |
| 342.98 | 0.00 | - | 1 | 3 | 2,800.00 | 0.05 | 0.00 | - | 1 | 128 |
| 307.81 | 0.00 | - | 3 | 9 | 2,810.00 | 0.20 | 0.00 | - | 7 | 15 |
| 323.03 | 0.00 | - | 1 | 5 | 2,820.00 | 0.50 | 0.00 | - | 10 | 19 |
| 202.84 | 0.00 | - | 1 | 7 | 2,825.00 | 0.15 | 0.00 | - | 15 | 45 |
| - | - | - | - | - | 2,830.00 | 1.45 | 0.00 | - | 3 | 11 |
| 277.64 | 0.00 | - | - | 12 | 2,835.00 | 2.48 | 0.00 | - | 9 | 10 |
| - | - | - | - | - | 2,840.00 | 0.60 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 2,845.00 | 1.50 | 0.00 | - | 4 | 6 |
| 356.20 | 0.00 | - | 2 | 2 | 2,850.00 | 0.10 | 0.00 | - | 30 | 71 |
| - | - | - | - | - | 2,855.00 | 1.43 | 0.00 | - | 2 | 23 |
| 315.16 | 0.00 | - | 2 | 0 | 2,860.00 | 0.05 | 0.00 | - | 2 | 44 |
| 278.50 | 0.00 | - | 2 | 4 | 2,865.00 | 1.52 | 0.00 | - | 1 | 104 |
| 135.10 | 0.00 | - | 4 | 3 | 2,870.00 | 0.15 | 0.00 | - | 1 | 49 |
| 311.20 | 0.00 | - | 5 | 6 | 2,875.00 | 0.70 | 0.00 | - | 9 | 16 |
| 192.29 | 0.00 | - | - | 2 | 2,880.00 | 0.85 | 0.00 | - | 2 | 7 |
| 285.75 | 0.00 | - | 1 | 12 | 2,885.00 | 0.10 | 0.00 | - | 1 | 13 |
| 244.55 | 0.00 | - | 1 | 10 | 2,890.00 | 0.22 | 0.00 | - | 6 | 12 |
| 239.45 | 0.00 | - | 1 | 11 | 2,895.00 | 0.29 | 0.00 | - | 2 | 11 |
| 306.35 | 0.00 | - | 2 | 7 | 2,900.00 | 0.20 | 0.00 | - | 5 | 125 |
| 245.00 | 0.00 | - | 1 | 15 | 2,905.00 | 0.90 | 0.00 | - | 1 | 4 |
| 257.75 | 0.00 | - | 5 | 9 | 2,910.00 | 1.82 | 0.00 | - | 1 | 8 |
| 116.30 | 0.00 | - | 1 | 3 | 2,915.00 | 0.20 | 0.00 | - | 3 | 35 |
| 105.00 | 0.00 | - | 2 | 2 | 2,920.00 | 0.15 | 0.00 | - | 2 | 11 |
| 261.50 | 0.00 | - | 2 | 19 | 2,925.00 | 0.25 | 0.00 | - | 1 | 59 |
| 275.65 | 0.00 | - | 2 | 8 | 2,930.00 | 0.60 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 2,932.50 | 0.30 | 0.00 | - | 10 | 9 |
| 208.03 | 0.00 | - | 1 | 5 | 2,935.00 | 1.99 | 0.00 | - | 18 | 22 |
| - | - | - | - | - | 2,937.50 | 0.33 | 0.00 | - | 10 | 9 |
| 211.31 | 0.00 | - | 3 | 9 | 2,940.00 | 0.30 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 2,942.50 | 20.30 | 0.00 | - | - | 1 |
| 203.89 | 0.00 | - | 3 | 4 | 2,945.00 | 0.43 | 0.00 | - | 3 | 5 |
| 240.20 | 0.00 | - | 45 | 44 | 2,950.00 | 0.20 | 0.00 | - | 5 | 28 |
| - | - | - | - | - | 2,952.50 | 32.50 | 0.00 | - | - | 1 |
| 119.15 | 0.00 | - | 2 | 4 | 2,955.00 | 0.22 | 0.00 | - | 3 | 7 |
| 230.00 | 0.00 | - | 2 | 6 | 2,960.00 | 0.51 | 0.00 | - | 4 | 11 |
| 178.95 | 0.00 | - | 2 | 5 | 2,965.00 | 0.05 | 0.00 | - | 1 | 1 |
| 157.99 | 0.00 | - | 8 | 10 | 2,970.00 | 0.42 | 0.00 | - | 3 | 6 |
| 217.00 | 0.00 | - | 1 | 1 | 2,975.00 | 0.15 | 0.00 | - | 2 | 8 |
| 214.00 | 0.00 | - | 3 | 7 | 2,980.00 | 0.20 | 0.00 | - | 2 | 6 |
| 209.58 | 0.00 | - | 1 | 1 | 2,985.00 | 0.80 | 0.00 | - | 1 | 116 |
| 139.31 | 0.00 | - | 1 | 8 | 2,990.00 | 0.60 | 0.00 | - | 1 | 12 |
| 134.36 | 0.00 | - | 1 | 4 | 2,995.00 | 0.45 | 0.00 | - | 1 | 19 |
| 135.60 | 0.00 | - | 1 | 30 | 3,000.00 | 0.20 | 0.00 | - | 100 | 231 |
| 130.61 | 0.00 | - | 1 | 11 | 3,005.00 | 0.40 | 0.00 | - | 13 | 12 |
| 135.00 | 0.00 | - | 1 | 3 | 3,010.00 | 0.26 | 0.00 | - | 32 | 45 |
| 125.00 | 0.00 | - | 1 | 4 | 3,015.00 | 0.30 | 0.00 | - | 2 | 11 |
| 108.43 | 0.00 | - | 12 | 16 | 3,020.00 | 0.35 | 0.00 | - | 1 | 119 |
| 180.00 | 0.00 | - | 1 | 5 | 3,025.00 | 0.28 | 0.00 | - | 11 | 27 |
| 126.35 | 0.00 | - | 3 | 6 | 3,030.00 | 0.34 | 0.00 | - | 4 | 56 |
| 94.00 | 0.00 | - | 1 | 5 | 3,035.00 | 0.55 | 0.00 | - | 2 | 508 |
| 150.17 | 0.00 | - | 1 | 9 | 3,040.00 | 0.60 | 0.00 | - | 6 | 537 |
| 166.85 | 0.00 | - | 5 | 7 | 3,045.00 | 0.50 | 0.00 | - | 3 | 58 |
| 108.00 | 0.00 | - | 1 | 44 | 3,050.00 | 0.70 | 0.00 | - | 49 | 88 |
| - | - | - | - | - | 3,055.00 | 1.00 | 0.00 | - | 2 | 20 |
| 99.00 | 0.00 | - | 1 | 15 | 3,060.00 | 1.13 | 0.00 | - | 41 | 186 |
| - | - | - | - | - | 3,065.00 | 0.85 | 0.00 | - | 9 | 75 |
| 60.47 | 0.00 | - | 6 | 42 | 3,070.00 | 1.50 | 0.00 | - | 21 | 68 |
| - | - | - | - | - | 3,075.00 | 1.35 | 0.00 | - | 5 | 67 |
| 69.72 | 0.00 | - | 1 | 14 | 3,080.00 | 2.00 | 0.00 | - | 71 | 101 |
| - | - | - | - | - | 3,085.00 | 3.00 | 0.00 | - | 24 | 81 |
| 48.91 | 0.00 | - | 7 | 74 | 3,090.00 | 3.60 | 0.00 | - | 53 | 88 |
| 45.00 | 0.00 | - | 13 | 81 | 3,100.00 | 4.30 | 0.00 | - | 87 | 138 |
| 33.33 | 0.00 | - | 6 | 41 | 3,110.00 | 7.15 | 0.00 | - | 29 | 57 |
| 26.00 | 0.00 | - | 8 | 33 | 3,120.00 | 11.00 | 0.00 | - | 112 | 107 |
| 21.71 | 0.00 | - | 26 | 28 | 3,130.00 | 12.50 | 0.00 | - | 32 | 59 |
| 16.13 | 0.00 | - | 93 | 66 | 3,140.00 | 19.00 | 0.00 | - | 24 | 85 |
| 14.20 | 0.00 | - | 80 | 56 | 3,150.00 | 24.50 | 0.00 | - | 18 | 50 |
| 9.00 | 0.00 | - | 22 | 39 | 3,160.00 | 42.25 | 0.00 | - | 10 | 32 |
| 6.99 | 0.00 | - | 35 | 44 | 3,170.00 | 50.65 | 0.00 | - | 1 | 41 |
| 2.70 | 0.00 | - | 27 | 52 | 3,180.00 | 51.63 | 0.00 | - | 6 | 26 |
| 2.40 | 0.00 | - | 33 | 67 | 3,190.00 | 41.30 | 0.00 | - | 2 | 9 |
| 1.50 | 0.00 | - | 172 | 168 | 3,200.00 | 64.76 | 0.00 | - | 19 | 30 |
| 0.80 | 0.00 | - | 96 | 158 | 3,210.00 | 78.02 | 0.00 | - | 3 | 6 |
| 1.00 | 0.00 | - | 64 | 121 | 3,220.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 151 | 147 | 3,230.00 | 72.00 | 0.00 | - | 3 | 4 |
| 0.51 | 0.00 | - | 18 | 52 | 3,240.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 26 | 98 | 3,250.00 | 97.00 | 0.00 | - | 1 | 1 |
| 0.19 | 0.00 | - | 7 | 57 | 3,260.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 44 | 3,270.00 | 113.00 | 0.00 | - | 1 | 1 |
| 0.20 | 0.00 | - | 4 | 59 | 3,280.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 8 | 53 | 3,290.00 | 320.00 | 0.00 | - | - | 0 |
| 0.27 | 0.00 | - | 29 | 173 | 3,300.00 | 169.70 | 0.00 | - | 5 | 0 |
| 0.12 | 0.00 | - | 6 | 58 | 3,310.00 | 296.00 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 13 | 297 | 3,320.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 3 | 260 | 3,330.00 | 330.02 | 0.00 | - | - | 0 |
| 2.23 | 0.00 | - | 5 | 58 | 3,340.00 | 206.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 70 | 3,350.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 9 | 3,360.00 | 352.50 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 2 | 41 | 3,370.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 13 | 23 | 3,380.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 3 | 13 | 3,390.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 8 | 59 | 3,400.00 | 225.63 | 0.00 | - | 1 | 0 |
| 0.79 | 0.00 | - | 2 | 8 | 3,420.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 23 | 3,430.00 | 429.45 | 0.00 | - | - | 0 |
| 14.00 | 0.00 | - | 2 | 0 | 3,440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 59 | 3,450.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 6 | 3,460.00 | 444.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,470.00 | 322.20 | 0.00 | - | 1 | 0 |
| 0.49 | 0.00 | - | 1 | 6 | 3,480.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 19 | 3,490.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 103 | 3,500.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 7 | 3,510.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 2 | 3,520.00 | 511.60 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 4 | 43 | 3,550.00 | 383.76 | 0.00 | - | 4 | 0 |
| 1.05 | 0.00 | - | 1 | 1 | 3,560.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 4 | 3,580.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 39 | 3,600.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 4 | 3,620.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 15 | 3,640.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 2 | 3,650.00 | 648.00 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 3 | 3 | 3,660.00 | 650.40 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 2 | 3,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 3,720.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 2 | 2 | 3,740.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 14 | 14 | 3,750.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 13 | 3,760.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 9 | 3,780.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 34 | 3,800.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 1 | 3,860.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 31 | 75 | 3,880.00 | - | - | - | - | - |
