Mercados españoles cerrados en 5 hrs 27 min
IBEX 35
11.260,20 -97,00 (-0,85%) Euro Stoxx 50
4.988,84 -27,64 (-0,55%) Dólar/Euro
1,0754 -0,0012 (-0,11%) Petróleo Brent
81,58 -0,05 (-0,06%) Oro
2.322,00 -5,00 (-0,21%) Bitcoin EUR
62.328,48 -2.239,17 (-3,47%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de compra
14 de junio de 2024
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.05 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,900.00 | 0.03 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 1,960.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,980.00 | 1.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,000.00 | 0.32 | 0.00 | - | - | 0 |
| 1,177.74 | 0.00 | - | - | 0 | 2,020.00 | - | - | - | - | - |
| 986.96 | 0.00 | - | 2 | 0 | 2,060.00 | 4.00 | 0.00 | - | - | 0 |
| 1,024.00 | 0.00 | - | 1 | 0 | 2,080.00 | 0.05 | 0.00 | - | - | 0 |
| 1,004.00 | 0.00 | - | 1 | 0 | 2,100.00 | 0.05 | 0.00 | - | - | 0 |
| 984.00 | 0.00 | - | 1 | 0 | 2,120.00 | - | - | - | - | - |
| 1,081.66 | 0.00 | - | 1 | 0 | 2,130.00 | - | - | - | - | - |
| 1,046.25 | 0.00 | - | 2 | 0 | 2,140.00 | - | - | - | - | - |
| 998.10 | 0.00 | - | - | 0 | 2,200.00 | 0.05 | 0.00 | - | 74 | 0 |
| 945.48 | 0.00 | - | 2 | 0 | 2,240.00 | - | - | - | - | - |
| - | - | - | - | - | 2,280.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,290.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,300.00 | 0.05 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 2,310.00 | 0.05 | 0.00 | - | 1 | 0 |
| 822.70 | 0.00 | - | 3 | 0 | 2,360.00 | - | - | - | - | - |
| - | - | - | - | - | 2,400.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,430.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,450.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,500.00 | 0.10 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,570.00 | 0.06 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,580.00 | 0.85 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,590.00 | 1.75 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,600.00 | 0.75 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,610.00 | 0.70 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,640.00 | 0.89 | 0.00 | - | - | 0 |
| 476.45 | 0.00 | - | 1 | 0 | 2,650.00 | 0.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,660.00 | 1.86 | 0.00 | - | - | 0 |
| 521.01 | 0.00 | - | 22 | 0 | 2,670.00 | 1.87 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,680.00 | 1.13 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,690.00 | 0.21 | 0.00 | - | 1 | 0 |
| 396.10 | 0.00 | - | 1 | 0 | 2,700.00 | 1.15 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 2,710.00 | 0.40 | 0.00 | - | 5 | 0 |
| 355.11 | 0.00 | - | 2 | 0 | 2,720.00 | 2.11 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,730.00 | 1.05 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,740.00 | 1.94 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,750.00 | 0.15 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 2,760.00 | 1.36 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,770.00 | 0.20 | 0.00 | - | 50 | 0 |
| 318.00 | 0.00 | - | 1 | 0 | 2,780.00 | 0.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,790.00 | 2.50 | 0.00 | - | 1 | 0 |
| 348.35 | 0.00 | - | 1 | 0 | 2,800.00 | 0.15 | 0.00 | - | 62 | 0 |
| - | - | - | - | - | 2,810.00 | 0.27 | 0.00 | - | 1 | 0 |
| 302.60 | 0.00 | - | 1 | 0 | 2,820.00 | 0.79 | 0.00 | - | - | 0 |
| 406.54 | 0.00 | - | - | 0 | 2,830.00 | 0.21 | 0.00 | - | 14 | 0 |
| 320.70 | 0.00 | - | - | 0 | 2,840.00 | - | - | - | - | - |
| 316.15 | 0.00 | - | - | 0 | 2,850.00 | 0.60 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,855.00 | 0.62 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,860.00 | 0.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,865.00 | 3.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,870.00 | 3.29 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,875.00 | 0.60 | 0.00 | - | 3 | 0 |
| 254.20 | 0.00 | - | 1 | 0 | 2,880.00 | 1.00 | 0.00 | - | 1 | 0 |
| 171.50 | 0.00 | - | 1 | 0 | 2,885.00 | 5.32 | 0.00 | - | 20 | 0 |
| 244.60 | 0.00 | - | 1 | 0 | 2,890.00 | 3.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,900.00 | 0.58 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 2,905.00 | 1.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,915.00 | 7.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,920.00 | 1.68 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,925.00 | 1.98 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,930.00 | 2.05 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,935.00 | 2.46 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,940.00 | 2.60 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,945.00 | 1.20 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 2,950.00 | 1.28 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,955.00 | 0.95 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,960.00 | 1.48 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 2,965.00 | 1.50 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,970.00 | 1.53 | 0.00 | - | 3 | 0 |
| 190.22 | 0.00 | - | 1 | 0 | 2,975.00 | 1.65 | 0.00 | - | 5 | 0 |
| 185.62 | 0.00 | - | 1 | 0 | 2,980.00 | 1.99 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,985.00 | 1.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,990.00 | 2.12 | 0.00 | - | 252 | 0 |
| 171.35 | 0.00 | - | 1 | 0 | 2,995.00 | 2.10 | 0.00 | - | 7 | 0 |
| 195.10 | 0.00 | - | 2 | 0 | 3,000.00 | 2.25 | 0.00 | - | 376 | 0 |
| 165.81 | 0.00 | - | - | 0 | 3,005.00 | 2.40 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,010.00 | 2.70 | 0.00 | - | 5 | 0 |
| 184.17 | 0.00 | - | 1 | 0 | 3,015.00 | 3.40 | 0.00 | - | 7 | 0 |
| 179.42 | 0.00 | - | 1 | 0 | 3,020.00 | 3.40 | 0.00 | - | 26 | 0 |
| 199.30 | 0.00 | - | 2 | 0 | 3,025.00 | 4.12 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 3,030.00 | 4.50 | 0.00 | - | 27 | 0 |
| 73.00 | 0.00 | - | 2 | 0 | 3,035.00 | 5.10 | 0.00 | - | 10 | 0 |
| 168.40 | 0.00 | - | 1 | 0 | 3,040.00 | 5.90 | 0.00 | - | 19 | 0 |
| 59.56 | 0.00 | - | 6 | 0 | 3,045.00 | 6.15 | 0.00 | - | 8 | 0 |
| 78.00 | 0.00 | - | 2 | 0 | 3,050.00 | 7.25 | 0.00 | - | 42 | 0 |
| - | - | - | - | - | 3,055.00 | 5.92 | 0.00 | - | 6 | 0 |
| 110.00 | 0.00 | - | 2 | 0 | 3,060.00 | 9.50 | 0.00 | - | 7 | 0 |
| 103.00 | 0.00 | - | 4 | 0 | 3,065.00 | 7.10 | 0.00 | - | 1 | 0 |
| 107.00 | 0.00 | - | 2 | 0 | 3,070.00 | 10.80 | 0.00 | - | 32 | 0 |
| 57.35 | 0.00 | - | 1 | 0 | 3,075.00 | 11.15 | 0.00 | - | 28 | 0 |
| 60.11 | 0.00 | - | 2 | 0 | 3,080.00 | 13.41 | 0.00 | - | 57 | 0 |
| 75.00 | 0.00 | - | 1 | 0 | 3,085.00 | 14.87 | 0.00 | - | 6 | 0 |
| 72.50 | 0.00 | - | 1 | 0 | 3,090.00 | 15.30 | 0.00 | - | 44 | 0 |
| 90.72 | 0.00 | - | 3 | 0 | 3,095.00 | 18.30 | 0.00 | - | 53 | 0 |
| 47.74 | 0.00 | - | 12 | 0 | 3,100.00 | 19.50 | 0.00 | - | 60 | 0 |
| 53.70 | 0.00 | - | 1 | 0 | 3,105.00 | 15.08 | 0.00 | - | 4 | 0 |
| 56.00 | 0.00 | - | 3 | 0 | 3,110.00 | 23.80 | 0.00 | - | 8 | 0 |
| 60.40 | 0.00 | - | 3 | 0 | 3,115.00 | 23.00 | 0.00 | - | 6 | 0 |
| 38.80 | 0.00 | - | 5 | 0 | 3,120.00 | 28.50 | 0.00 | - | 6 | 0 |
| 34.00 | 0.00 | - | 11 | 0 | 3,125.00 | 30.17 | 0.00 | - | 14 | 0 |
| 30.40 | 0.00 | - | 4 | 0 | 3,130.00 | 33.00 | 0.00 | - | 8 | 0 |
| 30.00 | 0.00 | - | 12 | 0 | 3,135.00 | 34.10 | 0.00 | - | 3 | 0 |
| 27.00 | 0.00 | - | 16 | 0 | 3,140.00 | 39.42 | 0.00 | - | 7 | 0 |
| 26.00 | 0.00 | - | 27 | 0 | 3,145.00 | 38.70 | 0.00 | - | 53 | 0 |
| 22.10 | 0.00 | - | 32 | 0 | 3,150.00 | 43.05 | 0.00 | - | 29 | 0 |
| 20.80 | 0.00 | - | 8 | 0 | 3,155.00 | 46.15 | 0.00 | - | 2 | 0 |
| 20.00 | 0.00 | - | 16 | 0 | 3,160.00 | 37.70 | 0.00 | - | 1 | 0 |
| 18.30 | 0.00 | - | 5 | 0 | 3,165.00 | 39.70 | 0.00 | - | 2 | 0 |
| 15.45 | 0.00 | - | 23 | 0 | 3,170.00 | 51.90 | 0.00 | - | 7 | 0 |
| 14.70 | 0.00 | - | 4 | 0 | 3,175.00 | 59.22 | 0.00 | - | 3 | 0 |
| 12.65 | 0.00 | - | 26 | 0 | 3,180.00 | 64.36 | 0.00 | - | 24 | 0 |
| 18.12 | 0.00 | - | 11 | 0 | 3,185.00 | 53.50 | 0.00 | - | 10 | 0 |
| 10.23 | 0.00 | - | 6 | 0 | 3,190.00 | 38.65 | 0.00 | - | 3 | 0 |
| 9.50 | 0.00 | - | 20 | 0 | 3,195.00 | 64.90 | 0.00 | - | 1 | 0 |
| 9.77 | 0.00 | - | 73 | 0 | 3,200.00 | 66.15 | 0.00 | - | 2 | 0 |
| 8.50 | 0.00 | - | 4 | 0 | 3,205.00 | 33.93 | 0.00 | - | 2 | 0 |
| 7.30 | 0.00 | - | 4 | 0 | 3,210.00 | 44.00 | 0.00 | - | 8 | 0 |
| 10.50 | 0.00 | - | 27 | 0 | 3,215.00 | 77.35 | 0.00 | - | 3 | 0 |
| 6.80 | 0.00 | - | 15 | 0 | 3,220.00 | 80.00 | 0.00 | - | 1 | 0 |
| 6.42 | 0.00 | - | 13 | 0 | 3,225.00 | 77.00 | 0.00 | - | 2 | 0 |
| 9.90 | 0.00 | - | 3 | 0 | 3,230.00 | 92.55 | 0.00 | - | 5 | 0 |
| 5.50 | 0.00 | - | 10 | 0 | 3,235.00 | 68.00 | 0.00 | - | 2 | 0 |
| 7.15 | 0.00 | - | 4 | 0 | 3,240.00 | 112.00 | 0.00 | - | 1 | 0 |
| 3.80 | 0.00 | - | 6 | 0 | 3,245.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 42 | 0 | 3,250.00 | 55.85 | 0.00 | - | 2 | 0 |
| 3.52 | 0.00 | - | 4 | 0 | 3,255.00 | 95.20 | 0.00 | - | 1 | 0 |
| 3.10 | 0.00 | - | 5 | 0 | 3,260.00 | 133.00 | 0.00 | - | 6 | 0 |
| 13.70 | 0.00 | - | 4 | 0 | 3,265.00 | - | - | - | - | - |
| 2.67 | 0.00 | - | 11 | 0 | 3,270.00 | - | - | - | - | - |
| 3.45 | 0.00 | - | 2 | 0 | 3,280.00 | 83.00 | 0.00 | - | - | 0 |
| 2.00 | 0.00 | - | 11 | 0 | 3,290.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 16 | 0 | 3,300.00 | 93.00 | 0.00 | - | - | 0 |
| 2.00 | 0.00 | - | 6 | 0 | 3,310.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 275 | 0 | 3,320.00 | 134.23 | 0.00 | - | - | 0 |
| 0.75 | 0.00 | - | 252 | 0 | 3,330.00 | - | - | - | - | - |
| 5.22 | 0.00 | - | 8 | 0 | 3,340.00 | 148.83 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 7 | 0 | 3,350.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 3 | 0 | 3,360.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 2 | 0 | 3,370.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 16 | 0 | 3,380.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 3 | 0 | 3,390.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 79 | 0 | 3,400.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 6 | 0 | 3,410.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 11 | 0 | 3,420.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 13 | 0 | 3,430.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 11 | 0 | 3,440.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 0 | 3,450.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 1 | 0 | 3,460.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 6 | 0 | 3,470.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 1 | 0 | 3,480.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 0 | 3,490.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 27 | 0 | 3,500.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 2 | 0 | 3,520.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 0 | 3,540.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 0 | 3,550.00 | - | - | - | - | - |
| 1.94 | 0.00 | - | 1 | 0 | 3,570.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 0 | 3,580.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 21 | 0 | 3,590.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 11 | 0 | 3,600.00 | - | - | - | - | - |
| 1.24 | 0.00 | - | 1 | 0 | 3,620.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 47 | 0 | 3,640.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 5 | 0 | 3,650.00 | - | - | - | - | - |
| 1.81 | 0.00 | - | 4 | 0 | 3,680.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 0 | 3,700.00 | - | - | - | - | - |
| 1.94 | 0.00 | - | 16 | 0 | 3,720.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 3 | 0 | 3,740.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 3 | 0 | 3,750.00 | 574.00 | 0.00 | - | 40 | 0 |
| 2.18 | 0.00 | - | 2 | 0 | 3,780.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 10 | 0 | 3,800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 3,820.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 3,840.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 0 | 3,860.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 3,920.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 0 | 3,960.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 89 | 0 | 4,000.00 | - | - | - | - | - |
| - | - | - | - | - | 4,160.00 | 913.90 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 102 | 0 | 4,450.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 0 | 4,500.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.