La bourse est fermée
Dow Jones
39 306,36 +249,97 (+0,64 %) Nasdaq
16 334,34 +31,58 (+0,19 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0779 +0,0028 (+0,26 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 637,66 -479,16 (-0,82 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:13PM EDT. Marché ouvert.
Options d’achat
10 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 | 0.03 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,820.00 | 0.12 | -0.18 | -60.00% | 7 | 1 |
| - | - | - | - | - | 1,840.00 | 0.17 | -1.10 | -86.61% | 2 | 13 |
| - | - | - | - | - | 1,880.00 | 0.39 | 0.00 | - | 40 | 25 |
| - | - | - | - | - | 1,900.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 1 | 2 |
| 1,163.12 | 0.00 | - | 1 | 1 | 2,020.00 | 0.05 | -0.98 | -95.15% | 2 | 1 |
| 1,085.86 | 0.00 | - | 1 | 1 | 2,080.00 | - | - | - | - | - |
| - | - | - | - | - | 2,100.00 | 0.45 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 2,120.00 | 0.05 | 0.00 | - | - | 4 |
| 1,043.02 | 0.00 | - | 1 | 1 | 2,140.00 | - | - | - | - | - |
| - | - | - | - | - | 2,150.00 | 0.05 | 0.00 | - | - | 24 |
| - | - | - | - | - | 2,160.00 | 0.05 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 2,170.00 | 0.05 | 0.00 | - | 4 | 44 |
| - | - | - | - | - | 2,180.00 | 0.05 | 0.00 | - | 9 | 20 |
| - | - | - | - | - | 2,190.00 | 0.05 | 0.00 | - | - | 9 |
| 805.91 | 0.00 | - | 13 | 9 | 2,200.00 | 3.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,250.00 | 0.10 | 0.00 | - | 10 | 11 |
| 746.64 | 0.00 | - | 13 | 9 | 2,260.00 | 2.80 | 0.00 | - | - | 1 |
| 710.65 | 0.00 | - | 1 | 1 | 2,280.00 | - | - | - | - | - |
| 906.40 | 0.00 | - | 6 | 2 | 2,300.00 | 0.05 | 0.00 | - | 1 | 50 |
| 671.20 | 0.00 | - | 1 | 1 | 2,320.00 | - | - | - | - | - |
| - | - | - | - | - | 2,350.00 | 0.01 | -0.04 | -80.00% | 6 | 22 |
| - | - | - | - | - | 2,380.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,390.00 | 5.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,420.00 | 5.50 | 0.00 | - | - | 40 |
| 778.20 | 0.00 | - | - | 1 | 2,440.00 | - | - | - | - | - |
| 771.89 | 0.00 | - | - | 40 | 2,450.00 | - | - | - | - | - |
| - | - | - | - | - | 2,470.00 | 0.05 | 0.00 | - | 2 | 49 |
| - | - | - | - | - | 2,490.00 | 0.30 | 0.00 | - | 1 | 1 |
| 718.30 | 0.00 | - | - | 1 | 2,500.00 | - | - | - | - | - |
| - | - | - | - | - | 2,510.00 | 7.20 | 0.00 | - | 61 | 46 |
| - | - | - | - | - | 2,530.00 | 0.20 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,540.00 | 0.05 | 0.00 | - | 20 | 21 |
| - | - | - | - | - | 2,550.00 | 7.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,560.00 | 0.05 | 0.00 | - | 4 | 42 |
| - | - | - | - | - | 2,570.00 | 0.05 | 0.00 | - | 10 | 10 |
| 630.86 | 0.00 | - | - | 40 | 2,590.00 | - | - | - | - | - |
| 545.24 | 0.00 | - | - | 0 | 2,600.00 | 0.05 | 0.00 | - | 5 | 10 |
| 588.00 | 0.00 | - | 22 | 16 | 2,620.00 | 0.05 | 0.00 | - | 2 | 3 |
| 366.90 | 0.00 | - | - | 1 | 2,630.00 | 0.25 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,640.00 | 0.05 | 0.00 | - | 3 | 24 |
| - | - | - | - | - | 2,650.00 | 0.05 | 0.00 | - | 4 | 5 |
| 336.00 | 0.00 | - | - | 1 | 2,660.00 | - | - | - | - | - |
| - | - | - | - | - | 2,670.00 | 0.05 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 2,680.00 | 0.30 | 0.00 | - | 1 | 2 |
| 224.50 | 0.00 | - | 1 | 1 | 2,700.00 | 0.05 | 0.00 | - | 1 | 427 |
| - | - | - | - | - | 2,710.00 | 1.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,720.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,730.00 | 0.05 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,735.00 | 0.05 | 0.00 | - | 2 | 13 |
| 390.18 | 0.00 | - | 3 | 1 | 2,740.00 | 0.05 | 0.00 | - | 4 | 12 |
| 262.58 | 0.00 | - | 1 | 1 | 2,750.00 | 0.05 | 0.00 | - | 16 | 31 |
| - | - | - | - | - | 2,760.00 | 0.30 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 2,765.00 | 0.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,770.00 | 46.78 | 0.00 | - | - | 0 |
| 386.00 | 0.00 | - | - | 1 | 2,775.00 | - | - | - | - | - |
| - | - | - | - | - | 2,780.00 | 0.10 | 0.00 | - | 16 | 17 |
| - | - | - | - | - | 2,790.00 | 1.37 | 0.00 | - | 8 | 12 |
| 407.99 | 0.00 | - | 1 | 2 | 2,800.00 | 0.05 | -0.20 | -80.00% | 6 | 83 |
| 383.42 | 0.00 | - | 1 | 1 | 2,810.00 | 0.21 | 0.00 | - | 35 | 38 |
| - | - | - | - | - | 2,820.00 | 57.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,830.00 | 0.19 | 0.00 | - | 31 | 36 |
| - | - | - | - | - | 2,835.00 | 65.80 | 0.00 | - | 1 | 4 |
| 247.10 | 0.00 | - | 2 | 1 | 2,840.00 | 1.97 | 0.00 | - | 5 | 5 |
| 242.45 | 0.00 | - | 2 | 1 | 2,845.00 | 2.67 | 0.00 | - | 3 | 2 |
| 312.61 | 0.00 | - | 1 | 2 | 2,850.00 | 0.05 | -0.45 | -90.00% | 2 | 4 |
| - | - | - | - | - | 2,855.00 | 1.37 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,860.00 | 0.17 | 0.00 | - | 1 | 4 |
| 281.90 | 0.00 | - | - | 1 | 2,865.00 | 112.00 | 0.00 | - | - | 1 |
| 148.50 | 0.00 | - | 1 | 2 | 2,870.00 | 0.35 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,875.00 | 83.20 | 0.00 | - | 2 | 2 |
| 214.10 | 0.00 | - | 6 | 4 | 2,880.00 | 1.57 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,885.00 | 2.57 | 0.00 | - | 1 | 0 |
| 268.83 | 0.00 | - | 2 | 4 | 2,890.00 | 0.34 | 0.00 | - | 46 | 48 |
| 118.20 | 0.00 | - | 1 | 1 | 2,895.00 | 0.40 | 0.00 | - | 52 | 34 |
| 310.90 | +40.41 | +14.94% | 2 | 8 | 2,900.00 | 0.20 | 0.00 | - | 10 | 471 |
| 295.00 | +60.00 | +25.53% | 2 | 6 | 2,905.00 | 0.49 | 0.00 | - | 10 | 14 |
| 114.10 | 0.00 | - | 6 | 4 | 2,910.00 | 2.10 | 0.00 | - | 1 | 7 |
| 109.00 | 0.00 | - | 2 | 1 | 2,915.00 | 11.60 | 0.00 | - | - | 4 |
| 250.57 | 0.00 | - | 1 | 2 | 2,920.00 | 0.41 | 0.00 | - | 3 | 4 |
| 275.62 | 0.00 | - | 1 | 1 | 2,925.00 | 17.40 | 0.00 | - | 1 | 2 |
| 221.96 | 0.00 | - | 2 | 15 | 2,930.00 | 0.30 | 0.00 | - | 40 | 41 |
| 279.39 | +71.71 | +34.53% | 2 | 10 | 2,935.00 | 1.02 | 0.00 | - | 51 | 51 |
| - | - | - | - | - | 2,937.50 | 0.40 | 0.00 | - | 1 | 0 |
| 274.41 | +71.53 | +35.26% | 2 | 11 | 2,940.00 | 1.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2,942.50 | 3.00 | 0.00 | - | - | 1 |
| 260.75 | +56.30 | +27.54% | 4 | 6 | 2,945.00 | 1.00 | 0.00 | - | 2 | 6 |
| 246.28 | 0.00 | - | 1 | 1 | 2,950.00 | 0.75 | 0.00 | - | 5 | 21 |
| 104.00 | 0.00 | - | - | 1 | 2,952.50 | - | - | - | - | - |
| 250.70 | +16.70 | +7.14% | 4 | 6 | 2,955.00 | 0.10 | -2.07 | -95.39% | 1 | 1 |
| 141.00 | 0.00 | - | 1 | 1 | 2,960.00 | 2.65 | 0.00 | - | 2 | 7 |
| 71.20 | 0.00 | - | 1 | 1 | 2,965.00 | 0.70 | 0.00 | - | 1 | 1 |
| 87.70 | 0.00 | - | 1 | 11 | 2,970.00 | 0.05 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 2,975.00 | 0.33 | 0.00 | - | 3 | 6 |
| 164.07 | 0.00 | - | 1 | 2 | 2,980.00 | 1.37 | 0.00 | - | 1 | 14 |
| 58.49 | 0.00 | - | 4 | 1 | 2,985.00 | 0.48 | 0.00 | - | 2 | 18 |
| 164.79 | 0.00 | - | 1 | 4 | 2,990.00 | 0.50 | 0.00 | - | 5 | 13 |
| 188.40 | 0.00 | - | 4 | 7 | 2,995.00 | 1.60 | 0.00 | - | 2 | 11 |
| 183.28 | 0.00 | - | 4 | 10 | 3,000.00 | 0.40 | 0.00 | - | 41 | 112 |
| 200.00 | 0.00 | - | 1 | 4 | 3,005.00 | 0.51 | 0.00 | - | 33 | 39 |
| 132.71 | 0.00 | - | 3 | 6 | 3,010.00 | 0.36 | 0.00 | - | 2 | 11 |
| 168.95 | 0.00 | - | 5 | 6 | 3,015.00 | 1.00 | 0.00 | - | 1 | 11 |
| 158.68 | 0.00 | - | 1 | 4 | 3,020.00 | 0.25 | -0.20 | -44.44% | 6 | 21 |
| - | - | - | - | - | 3,025.00 | 0.75 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 3,030.00 | 0.35 | 0.00 | - | 3 | 29 |
| - | - | - | - | - | 3,035.00 | 3.60 | 0.00 | - | 10 | 10 |
| 140.49 | 0.00 | - | 1 | 7 | 3,040.00 | 0.91 | +0.22 | +31.88% | 2 | 22 |
| - | - | - | - | - | 3,045.00 | 0.25 | -0.65 | -72.22% | 1 | 14 |
| 96.44 | 0.00 | - | 2 | 0 | 3,050.00 | 0.10 | -1.40 | -93.33% | 11 | 292 |
| - | - | - | - | - | 3,055.00 | 0.31 | -0.44 | -58.67% | 2 | 7 |
| 87.47 | 0.00 | - | 2 | 7 | 3,060.00 | 0.58 | 0.00 | - | 6 | 312 |
| - | - | - | - | - | 3,065.00 | 0.31 | -1.31 | -80.86% | 1 | 26 |
| 133.51 | 0.00 | - | 2 | 8 | 3,070.00 | 0.37 | -0.58 | -61.05% | 3 | 14 |
| 99.00 | -29.54 | -22.98% | 1 | 5 | 3,075.00 | 0.26 | -0.29 | -52.73% | 50 | 13 |
| 126.01 | 0.00 | - | 2 | 9 | 3,080.00 | 0.75 | -0.08 | -9.64% | 1 | 34 |
| 69.72 | 0.00 | - | 2 | 2 | 3,085.00 | 0.25 | -0.35 | -58.33% | 5 | 16 |
| 84.00 | -2.94 | -3.38% | 1 | 1 | 3,090.00 | 0.70 | -0.25 | -26.32% | 2 | 20 |
| - | - | - | - | - | 3,095.00 | 0.40 | -0.35 | -46.67% | 1 | 13 |
| 102.55 | 0.00 | - | 1 | 3 | 3,100.00 | 0.38 | -0.67 | -63.81% | 22 | 176 |
| - | - | - | - | - | 3,105.00 | 0.79 | -0.03 | -3.66% | 1 | 8 |
| 97.80 | 0.00 | - | 7 | 13 | 3,110.00 | 0.30 | -1.10 | -78.57% | 6 | 51 |
| 85.10 | 0.00 | - | 1 | 2 | 3,115.00 | 0.26 | -1.09 | -80.74% | 9 | 31 |
| 92.60 | +19.35 | +26.42% | 1 | 19 | 3,120.00 | 0.40 | -1.26 | -75.90% | 19 | 70 |
| - | - | - | - | - | 3,125.00 | 0.85 | -1.46 | -63.20% | 17 | 51 |
| 74.00 | 0.00 | - | 2 | 3 | 3,130.00 | 0.59 | -1.47 | -71.36% | 16 | 70 |
| 74.36 | 0.00 | - | 1 | 1 | 3,135.00 | 0.59 | -2.21 | -78.93% | 77 | 61 |
| 63.00 | +2.00 | +3.28% | 1 | 19 | 3,140.00 | 0.61 | -2.38 | -79.60% | 36 | 91 |
| 33.90 | 0.00 | - | - | 7 | 3,145.00 | 0.69 | -3.81 | -84.67% | 36 | 29 |
| 58.00 | +3.00 | +5.45% | 12 | 13 | 3,150.00 | 0.70 | -4.66 | -86.94% | 130 | 73 |
| 42.10 | 0.00 | - | 1 | 2 | 3,155.00 | 1.08 | -5.23 | -82.88% | 21 | 31 |
| 43.93 | -4.22 | -8.76% | 2 | 32 | 3,160.00 | 1.10 | -5.20 | -82.54% | 35 | 80 |
| 43.00 | -2.00 | -4.44% | 7 | 11 | 3,165.00 | 1.40 | -6.80 | -80.00% | 27 | 35 |
| 48.00 | 0.00 | - | 2 | 6 | 3,170.00 | 1.80 | -8.20 | -82.00% | 34 | 100 |
| 24.00 | -15.00 | -38.46% | 2 | 15 | 3,175.00 | 2.20 | -8.30 | -79.05% | 47 | 76 |
| 41.00 | +7.83 | +23.61% | 2 | 28 | 3,180.00 | 2.86 | -6.19 | -68.40% | 69 | 50 |
| 31.00 | +0.22 | +0.71% | 3 | 20 | 3,185.00 | - | - | - | - | - |
| 22.00 | +4.30 | +24.29% | 14 | 26 | 3,190.00 | 12.00 | -2.80 | -18.92% | 9 | 46 |
| 20.90 | +1.90 | +10.00% | 28 | 25 | 3,195.00 | - | - | - | - | - |
| 20.50 | +7.65 | +59.53% | 39 | 78 | 3,200.00 | 6.30 | -19.20 | -75.29% | 30 | 30 |
| 19.60 | +9.10 | +118.80% | 58 | 31 | 3,210.00 | 9.40 | -22.16 | -70.22% | 5 | 4 |
| 14.00 | +8.00 | +133.33% | 80 | 42 | 3,220.00 | 13.40 | -21.10 | -61.16% | 11 | 5 |
| 10.30 | +5.20 | +112.31% | 31 | 35 | 3,230.00 | - | - | - | - | - |
| 5.50 | +1.99 | +56.70% | 52 | 47 | 3,240.00 | - | - | - | - | - |
| 4.50 | +1.89 | +72.41% | 92 | 67 | 3,250.00 | 35.50 | -16.50 | -31.73% | 12 | 5 |
| 1.50 | -0.11 | -6.83% | 46 | 61 | 3,260.00 | 145.00 | 0.00 | - | 1 | 0 |
| 1.55 | +0.24 | +22.64% | 39 | 133 | 3,270.00 | - | - | - | - | - |
| 0.77 | -0.14 | -15.38% | 24 | 52 | 3,280.00 | 107.00 | -49.00 | -31.41% | 2 | 0 |
| 0.57 | -0.28 | -32.94% | 46 | 58 | 3,290.00 | - | - | - | - | - |
| 0.17 | -0.93 | -84.55% | 3 | 173 | 3,300.00 | 106.00 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 6 | 268 | 3,320.00 | - | - | - | - | - |
| 0.50 | -0.25 | -33.33% | 1 | 19 | 3,330.00 | - | - | - | - | - |
| 0.12 | -0.86 | -87.76% | 3 | 8 | 3,340.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 55 | 3,350.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 10 | 7 | 3,360.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 9 | 3,370.00 | - | - | - | - | - |
| 0.15 | -0.28 | -65.12% | 2 | 5 | 3,380.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 2 | 2 | 3,390.00 | 257.50 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 4 | 89 | 3,400.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 39 | 3,410.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 3 | 3,420.00 | 235.85 | 0.00 | - | 6 | 0 |
| 0.47 | 0.00 | - | 1 | 3 | 3,440.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 3 | 3,450.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 12 | 13 | 3,460.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 16 | 26 | 3,480.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 38 | 3,500.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 41 | 3,550.00 | - | - | - | - | - |
| - | - | - | - | - | 3,560.00 | 375.14 | 0.00 | - | 6 | 0 |
| 0.05 | -0.30 | -85.71% | 5 | 2 | 3,570.00 | - | - | - | - | - |
| 0.05 | -0.08 | -61.54% | 1 | 3 | 3,580.00 | 432.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,660.00 | 456.00 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 5 | 6 | 3,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 57 | 3,760.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 11 | 3,860.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 109 | 3,880.00 | - | - | - | - | - |
