Mercados españoles cerrados
S&P 500
5.300,45 +53,77 (+1,02%) Nasdaq
16.723,46 +212,28 (+1,29%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0880 +0,0059 (+0,54%) Petróleo Brent
82,79 +0,41 (+0,50%) Bitcoin EUR
60.117,35 +3.807,22 (+6,76%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:30PM EDT. Mercado abierto.
Opciones de comprapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607C02700000 | 2024-05-03 11:18AM EDT | 2,700.00 | 477.00 | 482.20 | 496.30 | 0.00 | - | 1 | 1 | 48.71% |
| CMG240607C03020000 | 2024-04-25 3:50PM EDT | 3,020.00 | 168.20 | 171.30 | 183.00 | 0.00 | - | - | 10 | 24.71% |
| CMG240607C03100000 | 2024-05-13 3:59PM EDT | 3,100.00 | 125.00 | 105.20 | 115.10 | 0.00 | - | 3 | 3 | 21.08% |
| CMG240607C03115000 | 2024-05-14 3:54PM EDT | 3,115.00 | 105.00 | 96.70 | 104.70 | 0.00 | - | 1 | 3 | 20.89% |
| CMG240607C03120000 | 2024-04-26 2:17PM EDT | 3,120.00 | 139.62 | 93.60 | 100.90 | 0.00 | - | 1 | 1 | 20.68% |
| CMG240607C03135000 | 2024-05-13 1:23PM EDT | 3,135.00 | 113.67 | 83.60 | 90.50 | 0.00 | - | 3 | 3 | 20.29% |
| CMG240607C03140000 | 2024-05-14 3:29PM EDT | 3,140.00 | 92.78 | 79.40 | 87.40 | 0.00 | - | 1 | 3 | 20.25% |
| CMG240607C03160000 | 2024-05-03 9:49AM EDT | 3,160.00 | 83.00 | 68.20 | 76.00 | 0.00 | - | 2 | 2 | 20.20% |
| CMG240607C03170000 | 2024-05-09 9:31AM EDT | 3,170.00 | 76.65 | 61.00 | 68.60 | 0.00 | - | 5 | 5 | 19.54% |
| CMG240607C03175000 | 2024-05-15 11:58AM EDT | 3,175.00 | 64.00 | 58.00 | 65.60 | -34.55 | -35.06% | 2 | 1 | 19.40% |
| CMG240607C03180000 | 2024-04-30 11:16AM EDT | 3,180.00 | 81.00 | 56.40 | 61.80 | 0.00 | - | 5 | 0 | 19.00% |
| CMG240607C03185000 | 2024-05-15 1:01PM EDT | 3,185.00 | 61.20 | 54.10 | 59.70 | -1.80 | -2.86% | 2 | 2 | 19.09% |
| CMG240607C03190000 | 2024-05-14 10:21AM EDT | 3,190.00 | 68.00 | 50.70 | 57.90 | 0.00 | - | 2 | 5 | 19.27% |
| CMG240607C03195000 | 2024-05-13 1:54PM EDT | 3,195.00 | 68.56 | 48.20 | 55.60 | 0.00 | - | 1 | 2 | 19.26% |
| CMG240607C03200000 | 2024-05-13 12:54PM EDT | 3,200.00 | 74.00 | 46.60 | 53.10 | 0.00 | - | 3 | 15 | 19.18% |
| CMG240607C03210000 | 2024-05-14 10:30AM EDT | 3,210.00 | 58.95 | 41.60 | 47.50 | 0.00 | - | 1 | 10 | 18.77% |
| CMG240607C03220000 | 2024-05-14 3:33PM EDT | 3,220.00 | 48.10 | 37.60 | 43.10 | 0.00 | - | 1 | 14 | 18.64% |
| CMG240607C03230000 | 2024-05-13 3:33PM EDT | 3,230.00 | 54.61 | 33.70 | 38.40 | 0.00 | - | 10 | 10 | 18.34% |
| CMG240607C03240000 | 2024-05-15 12:02PM EDT | 3,240.00 | 36.20 | 30.30 | 35.60 | -3.58 | -9.00% | 1 | 2 | 18.56% |
| CMG240607C03250000 | 2024-05-13 2:27PM EDT | 3,250.00 | 32.47 | 27.20 | 32.00 | -9.65 | -22.91% | 1 | 4 | 18.45% |
| CMG240607C03255000 | 2024-05-10 9:39AM EDT | 3,255.00 | 59.00 | 25.70 | 30.10 | 0.00 | - | 6 | 6 | 18.33% |
| CMG240607C03260000 | 2024-05-15 12:02PM EDT | 3,260.00 | 29.20 | 24.00 | 28.40 | -3.00 | -9.32% | 3 | 1 | 18.25% |
| CMG240607C03280000 | 2024-05-15 2:03PM EDT | 3,280.00 | 20.00 | 19.30 | 22.50 | -33.01 | -62.27% | 2 | 2 | 18.05% |
| CMG240607C03300000 | 2024-05-15 10:16AM EDT | 3,300.00 | 18.80 | 15.00 | 18.20 | -4.30 | -18.61% | 2 | 11 | 18.13% |
| CMG240607C03320000 | 2024-05-08 9:52AM EDT | 3,320.00 | 30.20 | 12.00 | 14.40 | 0.00 | - | 1 | 2 | 18.11% |
| CMG240607C03340000 | 2024-05-14 12:12PM EDT | 3,340.00 | 14.00 | 9.10 | 11.70 | 0.00 | - | 1 | 2 | 18.32% |
| CMG240607C03350000 | 2024-05-01 3:06PM EDT | 3,350.00 | 20.20 | 8.30 | 10.10 | 0.00 | - | - | 1 | 18.18% |
| CMG240607C03360000 | 2024-05-06 1:10PM EDT | 3,360.00 | 19.40 | 7.00 | 8.80 | 0.00 | - | - | 1 | 18.13% |
| CMG240607C03380000 | 2024-04-29 11:34AM EDT | 3,380.00 | 32.53 | 5.60 | 7.30 | 0.00 | - | 1 | 1 | 18.50% |
| CMG240607C03400000 | 2024-05-10 12:09PM EDT | 3,400.00 | 17.50 | 3.80 | 5.80 | 0.00 | - | 1 | 5 | 18.66% |
| CMG240607C03420000 | 2024-05-09 9:57AM EDT | 3,420.00 | 7.00 | 3.50 | 4.60 | 0.00 | - | 9 | 5 | 18.83% |
| CMG240607C03440000 | 2024-05-15 2:00PM EDT | 3,440.00 | 3.24 | 2.80 | 4.00 | -1.66 | -33.88% | 1 | 2 | 19.39% |
| CMG240607C03450000 | 2024-05-14 1:12PM EDT | 3,450.00 | 3.50 | 2.60 | 5.00 | -1.50 | -30.00% | 1 | 5 | 20.93% |
| CMG240607C03460000 | 2024-04-30 3:22PM EDT | 3,460.00 | 10.90 | 1.50 | 3.50 | 0.00 | - | 1 | 2 | 19.94% |
| CMG240607C03480000 | 2024-05-13 11:18AM EDT | 3,480.00 | 5.00 | 0.90 | 4.10 | 0.00 | - | 1 | 1 | 21.70% |
| CMG240607C03500000 | 2024-05-15 10:45AM EDT | 3,500.00 | 1.70 | 0.50 | 4.90 | -3.40 | -66.67% | 1 | 2 | 23.63% |
| CMG240607C03520000 | 2024-05-13 1:04PM EDT | 3,520.00 | 3.55 | 0.40 | 4.60 | 0.00 | - | 1 | 1 | 24.40% |
| CMG240607C03540000 | 2024-05-10 10:13AM EDT | 3,540.00 | 5.90 | 0.30 | 2.65 | 0.00 | - | - | 3 | 22.93% |
| CMG240607C03550000 | 2024-05-07 1:51PM EDT | 3,550.00 | 3.80 | 0.30 | 4.30 | 0.00 | - | 1 | 2 | 25.64% |
| CMG240607C03600000 | 2024-04-26 2:46PM EDT | 3,600.00 | 6.40 | 0.10 | 3.00 | 0.00 | - | 4 | 3 | 26.38% |
| CMG240607C03620000 | 2024-05-09 11:25AM EDT | 3,620.00 | 1.50 | 0.05 | 3.00 | 0.00 | - | 2 | 0 | 27.34% |
| CMG240607C03640000 | 2024-04-30 11:40AM EDT | 3,640.00 | 4.01 | 0.05 | 1.90 | 0.00 | - | - | 11 | 26.23% |
| CMG240607C03650000 | 2024-04-30 11:40AM EDT | 3,650.00 | 3.76 | 0.05 | 3.00 | 0.00 | - | 10 | 11 | 28.75% |
| CMG240607C03660000 | 2024-04-29 2:30PM EDT | 3,660.00 | 5.10 | 0.05 | 3.00 | 0.00 | - | - | 1 | 29.21% |
| CMG240607C03700000 | 2024-05-09 12:53PM EDT | 3,700.00 | 2.00 | 0.05 | 2.00 | 0.00 | - | 1 | 1 | 29.09% |
| CMG240607C03740000 | 2024-05-08 9:48AM EDT | 3,740.00 | 1.23 | 0.05 | 3.00 | 0.00 | - | - | 1 | 32.85% |
| CMG240607C03920000 | 2024-05-01 10:00AM EDT | 3,920.00 | 1.60 | 0.05 | 1.50 | 0.00 | - | - | 1 | 36.63% |
Opciones de ventapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240607P02360000 | 2024-05-02 10:12AM EDT | 2,360.00 | 0.40 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 51.53% |
| CMG240607P02460000 | 2024-05-06 10:00AM EDT | 2,460.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 49.95% |
| CMG240607P02530000 | 2024-05-03 9:40AM EDT | 2,530.00 | 0.90 | 0.05 | 3.00 | 0.00 | - | 1 | 1 | 45.21% |
| CMG240607P02550000 | 2024-04-29 2:49PM EDT | 2,550.00 | 0.60 | 0.05 | 3.20 | 0.00 | - | - | 1 | 44.33% |
| CMG240607P02620000 | 2024-04-29 3:31PM EDT | 2,620.00 | 3.00 | 0.05 | 3.10 | 0.00 | - | - | 3 | 39.45% |
| CMG240607P02750000 | 2024-05-06 11:38AM EDT | 2,750.00 | 2.20 | 0.05 | 3.00 | 0.00 | - | - | 1 | 30.77% |
| CMG240607P02790000 | 2024-04-26 1:26PM EDT | 2,790.00 | 5.78 | 0.25 | 3.00 | 0.00 | - | 1 | 1 | 28.20% |
| CMG240607P02800000 | 2024-04-26 1:26PM EDT | 2,800.00 | 5.68 | 0.05 | 3.00 | 0.00 | - | 1 | 1 | 27.56% |
| CMG240607P02820000 | 2024-05-06 10:12AM EDT | 2,820.00 | 3.28 | 0.20 | 3.00 | 0.00 | - | - | 1 | 26.27% |
| CMG240607P02840000 | 2024-05-09 10:38AM EDT | 2,840.00 | 2.45 | 0.05 | 3.00 | 0.00 | - | 21 | 19 | 24.99% |
| CMG240607P02850000 | 2024-05-07 2:46PM EDT | 2,850.00 | 3.50 | 0.35 | 3.10 | 0.00 | - | 30 | 10 | 24.49% |
| CMG240607P02870000 | 2024-05-03 11:13AM EDT | 2,870.00 | 7.28 | 0.50 | 3.40 | 0.00 | - | 1 | 1 | 23.62% |
| CMG240607P02880000 | 2024-05-07 1:28PM EDT | 2,880.00 | 3.97 | 0.05 | 3.60 | 0.00 | - | 1 | 6 | 23.23% |
| CMG240607P02900000 | 2024-05-15 1:07PM EDT | 2,900.00 | 2.87 | 0.10 | 4.00 | -1.78 | -38.28% | 6 | 103 | 22.39% |
| CMG240607P02905000 | 2024-05-14 3:59PM EDT | 2,905.00 | 3.10 | 0.70 | 4.30 | 0.00 | - | 1 | 2 | 22.40% |
| CMG240607P02910000 | 2024-04-26 10:03AM EDT | 2,910.00 | 18.51 | 0.10 | 4.40 | 0.00 | - | 1 | 1 | 22.17% |
| CMG240607P02915000 | 2024-05-01 10:48AM EDT | 2,915.00 | 11.60 | 1.05 | 4.10 | 0.00 | - | 5 | 6 | 21.50% |
| CMG240607P02920000 | 2024-05-09 9:57AM EDT | 2,920.00 | 5.06 | 1.95 | 4.10 | 0.00 | - | 1 | 1 | 21.16% |
| CMG240607P02930000 | 2024-05-10 11:59AM EDT | 2,930.00 | 2.17 | 2.20 | 4.30 | 0.00 | - | 3 | 12 | 20.69% |
| CMG240607P02935000 | 2024-05-09 10:59AM EDT | 2,935.00 | 4.70 | 2.40 | 4.40 | 0.00 | - | 3 | 0 | 20.46% |
| CMG240607P02940000 | 2024-05-06 1:36PM EDT | 2,940.00 | 8.16 | 2.85 | 5.20 | 0.00 | - | 3 | 1 | 20.89% |
| CMG240607P02945000 | 2024-04-29 10:17AM EDT | 2,945.00 | 12.69 | 2.80 | 4.90 | 0.00 | - | 3 | 0 | 20.26% |
| CMG240607P02950000 | 2024-05-14 11:08AM EDT | 2,950.00 | 4.90 | 2.85 | 5.30 | 0.00 | - | 1 | 5 | 20.28% |
| CMG240607P02955000 | 2024-04-25 9:48AM EDT | 2,955.00 | 47.77 | 3.20 | 5.50 | 0.00 | - | - | 0 | 20.11% |
| CMG240607P02960000 | 2024-05-06 11:41AM EDT | 2,960.00 | 10.10 | 3.60 | 5.80 | 0.00 | - | - | 5 | 20.01% |
| CMG240607P02965000 | 2024-05-10 12:26PM EDT | 2,965.00 | 3.20 | 3.90 | 5.90 | 0.00 | - | 30 | 31 | 19.73% |
| CMG240607P02970000 | 2024-05-01 3:38PM EDT | 2,970.00 | 22.00 | 3.90 | 6.30 | 0.00 | - | - | 6 | 19.69% |
| CMG240607P02975000 | 2024-04-30 3:50PM EDT | 2,975.00 | 20.00 | 4.60 | 6.20 | 0.00 | - | 1 | 7 | 19.25% |
| CMG240607P02980000 | 2024-05-10 1:33PM EDT | 2,980.00 | 4.40 | 5.10 | 6.80 | 0.00 | - | 1 | 5 | 19.34% |
| CMG240607P02990000 | 2024-05-07 1:53PM EDT | 2,990.00 | 9.90 | 5.40 | 7.30 | 0.00 | - | - | 2 | 18.95% |
| CMG240607P02995000 | 2024-05-10 9:54AM EDT | 2,995.00 | 4.16 | 5.70 | 7.90 | 0.00 | - | 1 | 3 | 18.99% |
| CMG240607P03000000 | 2024-05-15 1:28PM EDT | 3,000.00 | 6.87 | 6.40 | 8.30 | -1.13 | -14.13% | 3 | 15 | 18.86% |
| CMG240607P03005000 | 2024-04-29 1:39PM EDT | 3,005.00 | 18.70 | 6.90 | 8.70 | 0.00 | - | - | 1 | 18.73% |
| CMG240607P03010000 | 2024-05-10 10:10AM EDT | 3,010.00 | 4.32 | 7.10 | 9.20 | 0.00 | - | 1 | 2 | 18.65% |
| CMG240607P03015000 | 2024-04-30 2:52PM EDT | 3,015.00 | 26.25 | 7.70 | 9.70 | 0.00 | - | 1 | 1 | 18.55% |
| CMG240607P03020000 | 2024-05-06 10:30AM EDT | 3,020.00 | 16.09 | 8.20 | 10.00 | 0.00 | - | 3 | 5 | 18.32% |
| CMG240607P03025000 | 2024-05-15 10:23AM EDT | 3,025.00 | 10.00 | 8.80 | 10.90 | +2.30 | +29.87% | 1 | 7 | 18.41% |
| CMG240607P03040000 | 2024-05-08 2:58PM EDT | 3,040.00 | 16.26 | 10.90 | 12.50 | 0.00 | - | 1 | 2 | 17.99% |
| CMG240607P03045000 | 2024-05-15 11:59AM EDT | 3,045.00 | 10.36 | 11.20 | 13.30 | -5.20 | -33.42% | 2 | 2 | 17.95% |
| CMG240607P03050000 | 2024-05-15 12:56PM EDT | 3,050.00 | 11.55 | 12.00 | 13.90 | -18.45 | -61.50% | 1 | 5 | 17.80% |
| CMG240607P03060000 | 2024-05-08 3:41PM EDT | 3,060.00 | 18.92 | 13.60 | 15.40 | 0.00 | - | - | 11 | 17.59% |
| CMG240607P03065000 | 2024-05-08 3:41PM EDT | 3,065.00 | 19.94 | 13.30 | 16.60 | 0.00 | - | - | 12 | 17.66% |
| CMG240607P03070000 | 2024-05-01 3:52PM EDT | 3,070.00 | 46.40 | 14.80 | 17.60 | 0.00 | - | - | 4 | 17.62% |
| CMG240607P03080000 | 2024-05-06 1:52PM EDT | 3,080.00 | 26.71 | 16.40 | 19.10 | 0.00 | - | 1 | 2 | 17.28% |
| CMG240607P03090000 | 2024-05-15 1:29PM EDT | 3,090.00 | 19.30 | 18.00 | 21.70 | +0.99 | +5.41% | 1 | 1 | 17.30% |
| CMG240607P03095000 | 2024-05-10 10:42AM EDT | 3,095.00 | 13.25 | 19.50 | 23.10 | 0.00 | - | 2 | 0 | 17.32% |
| CMG240607P03100000 | 2024-05-13 11:02AM EDT | 3,100.00 | 20.25 | 20.80 | 24.10 | 0.00 | - | 1 | 13 | 17.16% |
| CMG240607P03105000 | 2024-05-06 10:01AM EDT | 3,105.00 | 35.40 | 22.00 | 25.20 | 0.00 | - | - | 4 | 17.03% |
| CMG240607P03110000 | 2024-05-06 10:01AM EDT | 3,110.00 | 36.69 | 22.40 | 27.00 | 0.00 | - | - | 4 | 17.12% |
| CMG240607P03120000 | 2024-05-08 2:58PM EDT | 3,120.00 | 33.16 | 23.10 | 29.90 | 0.00 | - | - | 11 | 16.99% |
| CMG240607P03125000 | 2024-05-13 3:35PM EDT | 3,125.00 | 25.22 | 26.80 | 31.60 | 0.00 | - | 1 | 2 | 16.98% |
| CMG240607P03135000 | 2024-05-10 9:44AM EDT | 3,135.00 | 22.10 | 29.50 | 35.10 | 0.00 | - | - | 1 | 16.93% |
| CMG240607P03145000 | 2024-05-07 11:25AM EDT | 3,145.00 | 43.00 | 33.20 | 38.80 | 0.00 | - | - | 1 | 16.86% |
| CMG240607P03150000 | 2024-05-13 3:35PM EDT | 3,150.00 | 32.32 | 33.10 | 40.50 | 0.00 | - | 2 | 6 | 16.74% |
| CMG240607P03155000 | 2024-05-10 12:30PM EDT | 3,155.00 | 27.42 | 35.40 | 42.60 | 0.00 | - | 3 | 5 | 16.73% |
| CMG240607P03160000 | 2024-05-09 3:31PM EDT | 3,160.00 | 35.00 | 37.70 | 44.80 | 0.00 | - | 1 | 1 | 16.72% |
| CMG240607P03175000 | 2024-05-06 10:47AM EDT | 3,175.00 | 55.30 | 44.50 | 51.90 | 0.00 | - | - | 5 | 16.73% |
| CMG240607P03180000 | 2024-05-14 9:58AM EDT | 3,180.00 | 52.12 | 46.20 | 54.10 | 0.00 | - | 1 | 8 | 16.63% |
| CMG240607P03185000 | 2024-05-10 9:40AM EDT | 3,185.00 | 34.55 | 50.40 | 56.50 | 0.00 | - | - | 2 | 16.58% |
| CMG240607P03190000 | 2024-05-06 12:53PM EDT | 3,190.00 | 69.90 | 51.20 | 59.20 | 0.00 | - | - | 2 | 16.59% |
| CMG240607P03195000 | 2024-05-07 9:31AM EDT | 3,195.00 | 61.10 | 53.10 | 61.20 | 0.00 | - | - | 1 | 16.37% |
| CMG240607P03200000 | 2024-05-13 3:24PM EDT | 3,200.00 | 51.30 | 57.20 | 64.90 | 0.00 | - | 3 | 5 | 16.65% |
| CMG240607P03210000 | 2024-05-15 1:13PM EDT | 3,210.00 | 62.05 | 61.60 | 69.90 | +13.18 | +26.97% | 3 | 10 | 16.39% |
| CMG240607P03215000 | 2024-05-15 1:13PM EDT | 3,215.00 | 64.59 | 65.90 | 72.20 | +13.72 | +26.97% | 3 | 10 | 16.17% |
| CMG240607P03220000 | 2024-04-30 3:29PM EDT | 3,220.00 | 103.55 | 68.00 | 75.90 | 0.00 | - | - | 2 | 16.36% |
| CMG240607P03230000 | 2024-05-13 10:48AM EDT | 3,230.00 | 68.00 | 73.00 | 81.90 | 0.00 | - | 1 | 6 | 16.23% |
| CMG240607P03235000 | 2024-05-10 10:00AM EDT | 3,235.00 | 48.45 | 76.40 | 85.70 | 0.00 | - | - | 5 | 16.40% |
| CMG240607P03240000 | 2024-05-10 10:59AM EDT | 3,240.00 | 55.00 | 81.50 | 86.90 | 0.00 | - | - | 1 | 15.67% |
| CMG240607P03250000 | 2024-05-10 10:18AM EDT | 3,250.00 | 56.80 | 86.00 | 94.90 | 0.00 | - | 1 | 1 | 16.02% |
| CMG240607P03260000 | 2024-05-03 3:55PM EDT | 3,260.00 | 128.00 | 93.50 | 101.60 | 0.00 | - | 1 | 1 | 15.83% |
| CMG240607P03650000 | 2024-05-07 9:31AM EDT | 3,650.00 | 447.60 | 466.30 | 478.60 | 0.00 | - | - | 0 | 35.35% |
| CMG240607P04060000 | 2024-05-07 9:31AM EDT | 4,060.00 | 857.50 | 875.40 | 888.30 | 0.00 | - | - | 0 | 54.73% |
© 2024 Yahoo. Todos los derechos reservados.