Mercados españoles abiertos en 5 hrs 3 min
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.350,72 +276,03 (+0,69%) Dólar/Euro
1,0743 -0,0006 (-0,05%) Petróleo Brent
86,60 +0,36 (+0,42%) Bitcoin EUR
57.558,57 -962,49 (-1,64%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240802C00040000 | 2024-06-27 1:42PM EDT | 40.00 | 22.30 | 21.30 | 22.00 | 0.00 | - | - | 2 | 88.09% |
| CMG240802C00046000 | 2024-07-02 9:33AM EDT | 46.00 | 16.30 | 15.50 | 17.10 | -1.30 | -7.39% | 5 | 32 | 88.48% |
| CMG240802C00050000 | 2024-06-28 12:06PM EDT | 50.00 | 12.70 | 11.60 | 12.20 | 0.00 | - | 10 | 30 | 57.72% |
| CMG240802C00052000 | 2024-07-01 10:53AM EDT | 52.00 | 9.90 | 9.70 | 10.40 | 0.00 | - | 15 | 35 | 53.61% |
| CMG240802C00054000 | 2024-07-01 11:47AM EDT | 54.00 | 7.80 | 7.90 | 8.50 | 0.00 | - | 1 | 2 | 54.88% |
| CMG240802C00055000 | 2024-07-02 11:09AM EDT | 55.00 | 7.20 | 7.00 | 7.70 | -0.10 | -1.37% | 8 | 36 | 53.91% |
| CMG240802C00056000 | 2024-07-02 1:46PM EDT | 56.00 | 6.40 | 6.20 | 6.90 | +0.40 | +6.67% | 30 | 2 | 52.37% |
| CMG240802C00057000 | 2024-06-20 12:06PM EDT | 57.00 | 8.89 | 5.60 | 5.90 | 0.00 | - | - | 50 | 47.07% |
| CMG240802C00058000 | 2024-07-02 2:56PM EDT | 58.00 | 4.80 | 4.80 | 5.20 | -0.20 | -4.00% | 3 | 107 | 46.41% |
| CMG240802C00059000 | 2024-07-02 1:31PM EDT | 59.00 | 4.30 | 4.10 | 4.50 | -0.17 | -3.80% | 32 | 29 | 45.12% |
| CMG240802C00060000 | 2024-07-02 3:42PM EDT | 60.00 | 3.50 | 3.60 | 3.90 | -0.50 | -12.50% | 75 | 630 | 44.68% |
| CMG240802C00061000 | 2024-07-02 3:26PM EDT | 61.00 | 3.15 | 3.10 | 3.30 | -0.35 | -10.00% | 169 | 67 | 43.53% |
| CMG240802C00062000 | 2024-07-02 3:56PM EDT | 62.00 | 2.55 | 2.55 | 2.90 | -0.45 | -15.00% | 54 | 273 | 44.51% |
| CMG240802C00063000 | 2024-07-02 3:59PM EDT | 63.00 | 2.25 | 2.15 | 2.40 | -0.20 | -8.16% | 332 | 848 | 43.38% |
| CMG240802C00064000 | 2024-07-02 3:51PM EDT | 64.00 | 1.75 | 1.75 | 1.90 | -0.30 | -14.63% | 78 | 2,055 | 41.50% |
| CMG240802C00065000 | 2024-07-02 3:59PM EDT | 65.00 | 1.60 | 1.45 | 1.70 | -0.13 | -7.51% | 440 | 2,197 | 43.34% |
| CMG240802C00066000 | 2024-07-02 3:58PM EDT | 66.00 | 1.20 | 1.15 | 1.45 | -0.20 | -14.29% | 262 | 788 | 43.85% |
| CMG240802C00067000 | 2024-07-02 3:22PM EDT | 67.00 | 0.95 | 0.85 | 1.05 | -0.20 | -17.39% | 132 | 2,002 | 41.21% |
| CMG240802C00068000 | 2024-07-02 2:08PM EDT | 68.00 | 0.82 | 0.80 | 1.00 | -0.13 | -13.68% | 211 | 1,126 | 43.97% |
| CMG240802C00069000 | 2024-07-02 3:58PM EDT | 69.00 | 0.70 | 0.65 | 0.90 | +0.05 | +7.69% | 2 | 359 | 45.56% |
| CMG240802C00070000 | 2024-07-02 3:23PM EDT | 70.00 | 0.55 | 0.50 | 0.65 | -0.10 | -15.38% | 266 | 2,922 | 43.56% |
| CMG240802C00071000 | 2024-07-02 2:37PM EDT | 71.00 | 0.44 | 0.40 | 0.55 | -0.08 | -15.38% | 25 | 229 | 44.14% |
| CMG240802C00072000 | 2024-07-02 12:40PM EDT | 72.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 13 | 1,129 | 44.34% |
| CMG240802C00073000 | 2024-07-01 11:43AM EDT | 73.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 5 | 525 | 45.51% |
| CMG240802C00074000 | 2024-06-28 3:46PM EDT | 74.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 3 | 308 | 46.44% |
| CMG240802C00075000 | 2024-07-02 1:35PM EDT | 75.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 208 | 458 | 47.07% |
| CMG240802C00076000 | 2024-07-02 3:50PM EDT | 76.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 14 | 202 | 49.41% |
| CMG240802C00077000 | 2024-07-02 2:54PM EDT | 77.00 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 220 | 270 | 49.61% |
| CMG240802C00078000 | 2024-07-01 3:07PM EDT | 78.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 453 | 51.76% |
| CMG240802C00080000 | 2024-07-02 9:53AM EDT | 80.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 100 | 746 | 50.59% |
| CMG240802C00081000 | 2024-06-26 11:07AM EDT | 81.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | - | 654 | 54.00% |
| CMG240802C00082000 | 2024-06-27 9:56AM EDT | 82.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | - | 53 | 55.86% |
| CMG240802C00083000 | 2024-07-01 9:48AM EDT | 83.00 | 0.08 | 0.05 | 0.30 | 0.00 | - | 100 | 344 | 57.72% |
| CMG240802C00084000 | 2024-06-27 9:30AM EDT | 84.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 103 | 56.25% |
| CMG240802C00085000 | 2024-06-28 3:03PM EDT | 85.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 71 | 101 | 53.52% |
| CMG240802C00086000 | 2024-06-18 2:33PM EDT | 86.00 | 0.56 | 0.00 | 0.25 | 0.00 | - | - | 200 | 59.57% |
| CMG240802C00087000 | 2024-06-27 9:45AM EDT | 87.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 751 | 61.23% |
| CMG240802C00088000 | 2024-07-02 11:09AM EDT | 88.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 813 | 62.89% |
| CMG240802C00089000 | 2024-06-28 3:10PM EDT | 89.00 | 0.10 | 0.00 | 0.25 | -0.07 | -41.18% | 1 | 250 | 64.45% |
| CMG240802C00090000 | 2024-07-01 1:42PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 2,115 | 57.81% |
| CMG240802C02850000 | 2024-06-20 12:06PM EDT | 2,850.00 | 444.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240802C02900000 | 2024-06-21 2:24PM EDT | 2,900.00 | 372.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG240802C03000000 | 2024-06-25 11:27AM EDT | 3,000.00 | 325.00 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| CMG240802C03100000 | 2024-06-24 1:07PM EDT | 3,100.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CMG240802C03150000 | 2024-06-25 3:10PM EDT | 3,150.00 | 238.25 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| CMG240802C03200000 | 2024-06-25 3:10PM EDT | 3,200.00 | 208.45 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 50.00% |
| CMG240802C03250000 | 2024-06-25 3:43PM EDT | 3,250.00 | 178.50 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| CMG240802C03300000 | 2024-06-25 1:41PM EDT | 3,300.00 | 140.24 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| CMG240802C03350000 | 2024-06-24 2:19PM EDT | 3,350.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| CMG240802C03400000 | 2024-06-25 3:19PM EDT | 3,400.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| CMG240802C03450000 | 2024-06-25 1:29PM EDT | 3,450.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CMG240802C03500000 | 2024-06-25 3:46PM EDT | 3,500.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 15 | 52 | 50.00% |
| CMG240802C03550000 | 2024-06-24 11:06AM EDT | 3,550.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CMG240802C03600000 | 2024-06-24 10:53AM EDT | 3,600.00 | 42.79 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 50.00% |
| CMG240802C03650000 | 2024-06-25 3:24PM EDT | 3,650.00 | 53.54 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| CMG240802C03700000 | 2024-06-25 3:59PM EDT | 3,700.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CMG240802C03750000 | 2024-06-25 12:45PM EDT | 3,750.00 | 37.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CMG240802C03800000 | 2024-06-20 10:16AM EDT | 3,800.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CMG240802C03850000 | 2024-06-21 2:23PM EDT | 3,850.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 14 | 5 | 50.00% |
| CMG240802C03900000 | 2024-06-24 1:27PM EDT | 3,900.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| CMG240802C04000000 | 2024-06-25 12:36PM EDT | 4,000.00 | 21.16 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| CMG240802C04050000 | 2024-06-24 10:52AM EDT | 4,050.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| CMG240802C04100000 | 2024-06-18 12:56PM EDT | 4,100.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240802C04150000 | 2024-06-18 3:08PM EDT | 4,150.00 | 34.68 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| CMG240802C04200000 | 2024-06-25 11:04AM EDT | 4,200.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CMG240802C04300000 | 2024-06-18 2:33PM EDT | 4,300.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CMG240802C04350000 | 2024-06-20 10:35AM EDT | 4,350.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| CMG240802C04400000 | 2024-06-25 2:41PM EDT | 4,400.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| CMG240802C04450000 | 2024-06-20 10:17AM EDT | 4,450.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| CMG240802C04500000 | 2024-06-25 3:18PM EDT | 4,500.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 50.00% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240802P00040000 | 2024-07-01 1:05PM EDT | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 71.48% |
| CMG240802P00042000 | 2024-06-27 11:55AM EDT | 42.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 1 | 67.38% |
| CMG240802P00043000 | 2024-06-20 11:11AM EDT | 43.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 650 | 63.67% |
| CMG240802P00044000 | 2024-06-20 11:11AM EDT | 44.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | - | 0 | 64.65% |
| CMG240802P00045000 | 2024-06-25 12:25PM EDT | 45.00 | 0.04 | 0.05 | 0.25 | 0.00 | - | - | 700 | 60.94% |
| CMG240802P00046000 | 2024-06-20 11:11AM EDT | 46.00 | 0.07 | 0.05 | 0.30 | 0.00 | - | - | 50 | 58.98% |
| CMG240802P00050000 | 2024-07-02 10:24AM EDT | 50.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 10 | 161 | 50.44% |
| CMG240802P00051000 | 2024-07-01 3:57PM EDT | 51.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 6 | 1,256 | 48.54% |
| CMG240802P00052000 | 2024-07-02 3:17PM EDT | 52.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 10 | 127 | 46.29% |
| CMG240802P00053000 | 2024-07-01 1:35PM EDT | 53.00 | 0.59 | 0.35 | 0.50 | 0.00 | - | 8 | 208 | 45.26% |
| CMG240802P00054000 | 2024-07-02 2:13PM EDT | 54.00 | 0.55 | 0.45 | 0.60 | -0.11 | -16.67% | 6 | 85 | 43.70% |
| CMG240802P00055000 | 2024-07-02 3:19PM EDT | 55.00 | 0.72 | 0.60 | 0.75 | 0.00 | - | 110 | 295 | 42.77% |
| CMG240802P00056000 | 2024-07-02 3:49PM EDT | 56.00 | 0.85 | 0.70 | 1.00 | 0.00 | - | 131 | 322 | 43.21% |
| CMG240802P00057000 | 2024-07-02 3:52PM EDT | 57.00 | 1.15 | 1.00 | 1.15 | -0.03 | -2.54% | 97 | 233 | 41.02% |
| CMG240802P00058000 | 2024-07-02 2:38PM EDT | 58.00 | 1.42 | 1.25 | 1.40 | +0.02 | +1.43% | 23 | 181 | 40.02% |
| CMG240802P00059000 | 2024-07-02 3:22PM EDT | 59.00 | 1.73 | 1.55 | 1.75 | -0.01 | -0.57% | 58 | 346 | 39.84% |
| CMG240802P00060000 | 2024-07-02 3:41PM EDT | 60.00 | 2.15 | 1.95 | 2.15 | +0.25 | +13.16% | 179 | 514 | 39.62% |
| CMG240802P00061000 | 2024-07-02 3:28PM EDT | 61.00 | 2.72 | 2.10 | 2.60 | +0.17 | +6.67% | 19 | 316 | 39.31% |
| CMG240802P00062000 | 2024-07-02 10:25AM EDT | 62.00 | 3.50 | 2.85 | 3.20 | +0.50 | +16.67% | 4 | 742 | 40.31% |
| CMG240802P00063000 | 2024-07-02 12:40PM EDT | 63.00 | 3.77 | 3.40 | 3.70 | +0.09 | +2.45% | 8 | 235 | 39.14% |
| CMG240802P00064000 | 2024-07-01 1:51PM EDT | 64.00 | 4.80 | 4.00 | 4.30 | 0.00 | - | 7 | 636 | 38.57% |
| CMG240802P00065000 | 2024-07-01 2:02PM EDT | 65.00 | 5.33 | 4.70 | 5.10 | 0.00 | - | 100 | 147 | 40.28% |
| CMG240802P00066000 | 2024-06-28 9:33AM EDT | 66.00 | 4.94 | 5.40 | 6.00 | 0.00 | - | 50 | 130 | 43.07% |
| CMG240802P00067000 | 2024-07-02 10:20AM EDT | 67.00 | 6.91 | 6.20 | 6.50 | -0.09 | -1.29% | 1 | 66 | 38.53% |
| CMG240802P00068000 | 2024-07-01 3:44PM EDT | 68.00 | 7.62 | 6.70 | 7.60 | +0.47 | +6.57% | 1 | 2 | 43.99% |
| CMG240802P00070000 | 2024-07-01 9:31AM EDT | 70.00 | 7.90 | 8.60 | 10.90 | 0.00 | - | 1 | 2 | 53.66% |
| CMG240802P02150000 | 2024-06-20 11:11AM EDT | 2,150.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| CMG240802P02200000 | 2024-06-20 11:11AM EDT | 2,200.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240802P02250000 | 2024-06-25 12:25PM EDT | 2,250.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CMG240802P02300000 | 2024-06-20 11:11AM EDT | 2,300.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240802P02500000 | 2024-06-21 11:53AM EDT | 2,500.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240802P02550000 | 2024-06-25 10:39AM EDT | 2,550.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| CMG240802P02650000 | 2024-06-25 2:34PM EDT | 2,650.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG240802P02700000 | 2024-06-20 3:41PM EDT | 2,700.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240802P02750000 | 2024-06-21 11:13AM EDT | 2,750.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240802P02800000 | 2024-06-25 3:22PM EDT | 2,800.00 | 21.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMG240802P02850000 | 2024-06-24 12:46PM EDT | 2,850.00 | 32.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240802P02900000 | 2024-06-14 9:56AM EDT | 2,900.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240802P02950000 | 2024-06-24 12:46PM EDT | 2,950.00 | 51.33 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240802P03000000 | 2024-06-25 3:46PM EDT | 3,000.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CMG240802P03050000 | 2024-06-25 2:07PM EDT | 3,050.00 | 66.29 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CMG240802P03100000 | 2024-06-25 10:46AM EDT | 3,100.00 | 85.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CMG240802P03150000 | 2024-06-25 2:07PM EDT | 3,150.00 | 98.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240802P03200000 | 2024-06-25 9:32AM EDT | 3,200.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CMG240802P03250000 | 2024-06-25 3:22PM EDT | 3,250.00 | 129.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240802P03300000 | 2024-06-21 12:16PM EDT | 3,300.00 | 195.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240802P03350000 | 2024-06-20 9:54AM EDT | 3,350.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.