Mercados españoles abiertos en 6 hrs 53 min
S&P 500
5.567,19 +30,17 (+0,54%) Nasdaq
18.352,76 +164,46 (+0,90%) NIKKEI 225
40.912,37 0,00 (0,00%) Dólar/Euro
1,0830 -0,0014 (-0,13%) Petróleo Brent
86,75 +0,21 (+0,24%) Bitcoin EUR
51.483,82 -2.262,84 (-4,21%)
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 comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240809C00040000 | 2024-07-05 10:12AM EDT | 40.00 | 21.66 | 22.30 | 25.20 | +0.06 | +0.28% | 1 | 2 | 123.29% |
| CMG240809C00045000 | 2024-07-05 10:25AM EDT | 45.00 | 17.05 | 16.80 | 20.00 | +17.05 | - | 1 | 0 | 86.33% |
| CMG240809C00052000 | 2024-07-05 10:39AM EDT | 52.00 | 10.62 | 10.60 | 11.70 | +10.62 | - | 11 | 11 | 63.87% |
| CMG240809C00054000 | 2024-07-03 10:31AM EDT | 54.00 | 9.00 | 8.40 | 11.30 | +9.00 | - | - | 1 | 58.15% |
| CMG240809C00056000 | 2024-07-05 11:24AM EDT | 56.00 | 7.30 | 6.50 | 9.40 | +7.30 | - | 7 | 1 | 50.88% |
| CMG240809C00057000 | 2024-07-03 12:41PM EDT | 57.00 | 6.06 | 6.50 | 7.10 | 0.00 | - | 10 | 11 | 48.78% |
| CMG240809C00058000 | 2024-07-05 1:07PM EDT | 58.00 | 6.15 | 5.70 | 8.30 | -0.30 | -4.65% | 25 | 81 | 58.15% |
| CMG240809C00059000 | 2024-07-05 11:42AM EDT | 59.00 | 5.05 | 3.60 | 5.60 | +5.05 | - | 1 | 3 | 46.63% |
| CMG240809C00060000 | 2024-07-05 11:30AM EDT | 60.00 | 4.30 | 4.60 | 4.90 | +0.30 | +7.50% | 10 | 37 | 45.51% |
| CMG240809C00061000 | 2024-07-05 3:05PM EDT | 61.00 | 4.10 | 2.50 | 4.30 | +4.10 | - | 7 | 41 | 45.22% |
| CMG240809C00062000 | 2024-07-05 3:50PM EDT | 62.00 | 3.50 | 3.40 | 3.80 | +0.57 | +19.45% | 335 | 220 | 45.63% |
| CMG240809C00063000 | 2024-07-05 3:39PM EDT | 63.00 | 3.07 | 2.75 | 3.10 | +0.47 | +18.08% | 135 | 60 | 42.77% |
| CMG240809C00064000 | 2024-07-05 2:28PM EDT | 64.00 | 2.47 | 1.90 | 2.65 | +0.12 | +5.11% | 14 | 90 | 42.60% |
| CMG240809C00065000 | 2024-07-05 3:57PM EDT | 65.00 | 2.15 | 2.00 | 2.20 | +0.05 | +2.38% | 106 | 53 | 41.80% |
| CMG240809C00066000 | 2024-07-05 1:00PM EDT | 66.00 | 1.75 | 1.05 | 1.90 | +0.35 | +25.00% | 7 | 39 | 42.41% |
| CMG240809C00067000 | 2024-07-05 3:37PM EDT | 67.00 | 1.50 | 0.95 | 2.45 | +1.50 | - | 9 | 12 | 54.57% |
| CMG240809C00068000 | 2024-07-05 3:44PM EDT | 68.00 | 1.21 | 0.20 | 1.30 | +0.11 | +10.00% | 14 | 31 | 41.85% |
| CMG240809C00069000 | 2024-07-05 3:33PM EDT | 69.00 | 1.02 | 0.75 | 1.10 | +0.12 | +13.33% | 12 | 19 | 42.24% |
| CMG240809C00070000 | 2024-07-05 11:28AM EDT | 70.00 | 0.76 | 0.75 | 0.90 | -0.14 | -15.56% | 10 | 73 | 42.11% |
| CMG240809C00071000 | 2024-07-03 12:44PM EDT | 71.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 3 | 7 | 44.34% |
| CMG240809C00072000 | 2024-07-03 10:58AM EDT | 72.00 | 0.91 | 0.50 | 0.70 | +0.91 | - | - | 12 | 44.29% |
| CMG240809C00073000 | 2024-07-05 3:46PM EDT | 73.00 | 0.55 | 0.00 | 0.55 | +0.55 | - | 4 | 10 | 43.70% |
| CMG240809C00075000 | 2024-07-05 10:01AM EDT | 75.00 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 1 | 4 | 46.24% |
| CMG240809C00076000 | 2024-07-05 9:51AM EDT | 76.00 | 0.27 | 0.25 | 0.40 | +0.27 | - | 6 | 6 | 47.17% |
| CMG240809C00077000 | 2024-07-05 11:28AM EDT | 77.00 | 0.23 | 0.20 | 0.35 | +0.23 | - | 74 | 220 | 47.90% |
| CMG240809C00078000 | 2024-06-27 10:58AM EDT | 78.00 | 0.05 | 0.15 | 0.30 | 0.00 | - | - | 10 | 48.34% |
Opciones de ventapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240809P00045000 | 2024-07-01 1:33PM EDT | 45.00 | 0.25 | 0.00 | 0.50 | +0.25 | - | - | 4 | 68.75% |
| CMG240809P00050000 | 2024-07-05 1:43PM EDT | 50.00 | 0.20 | 0.05 | 1.45 | +0.20 | - | 6 | 1,106 | 67.53% |
| CMG240809P00052000 | 2024-07-03 12:42PM EDT | 52.00 | 0.35 | 0.20 | 0.30 | +0.35 | - | - | 10 | 45.41% |
| CMG240809P00053000 | 2024-07-01 12:28PM EDT | 53.00 | 0.60 | 0.25 | 1.00 | +0.60 | - | - | 4 | 51.56% |
| CMG240809P00054000 | 2024-07-05 2:01PM EDT | 54.00 | 0.42 | 0.30 | 0.45 | -0.33 | -44.00% | 6 | 11 | 42.82% |
| CMG240809P00055000 | 2024-07-05 1:43PM EDT | 55.00 | 0.53 | 0.45 | 0.55 | -0.12 | -18.46% | 1 | 28 | 41.55% |
| CMG240809P00056000 | 2024-07-03 11:55AM EDT | 56.00 | 0.82 | 0.50 | 0.70 | 0.00 | - | 6 | 15 | 40.97% |
| CMG240809P00057000 | 2024-07-05 3:44PM EDT | 57.00 | 0.85 | 0.75 | 1.00 | -0.20 | -19.05% | 3 | 25 | 42.53% |
| CMG240809P00058000 | 2024-07-05 1:23PM EDT | 58.00 | 1.05 | 0.80 | 1.10 | -0.11 | -9.48% | 11 | 59 | 39.70% |
| CMG240809P00059000 | 2024-07-03 12:45PM EDT | 59.00 | 1.57 | 1.20 | 1.55 | 0.00 | - | 2 | 22 | 42.04% |
| CMG240809P00060000 | 2024-07-05 3:34PM EDT | 60.00 | 1.58 | 0.55 | 1.70 | -0.37 | -18.97% | 8 | 22 | 38.99% |
| CMG240809P00061000 | 2024-07-05 12:13PM EDT | 61.00 | 2.05 | 0.60 | 2.30 | -0.65 | -24.07% | 11 | 15 | 41.75% |
| CMG240809P00062000 | 2024-07-05 10:22AM EDT | 62.00 | 2.96 | 2.25 | 2.50 | +0.01 | +0.34% | 1 | 21 | 38.23% |
| CMG240809P00063000 | 2024-06-28 1:42PM EDT | 63.00 | 3.20 | 2.65 | 4.80 | 0.00 | - | 11 | 11 | 62.06% |
| CMG240809P00064000 | 2024-06-28 3:47PM EDT | 64.00 | 3.60 | 3.30 | 4.30 | 0.00 | - | 12 | 13 | 47.95% |
| CMG240809P00065000 | 2024-07-05 3:56PM EDT | 65.00 | 4.00 | 3.20 | 4.20 | +4.00 | - | 15 | 0 | 38.38% |
| CMG240809P00066000 | 2024-06-28 9:41AM EDT | 66.00 | 4.82 | 4.50 | 4.80 | 0.00 | - | 8 | 10 | 37.45% |
| CMG240809P00068000 | 2024-07-05 11:46AM EDT | 68.00 | 5.00 | 5.80 | 6.40 | +5.00 | - | 1 | 1 | 39.48% |
| CMG240809P00072000 | 2024-07-05 10:50AM EDT | 72.00 | 10.20 | 9.20 | 10.20 | +10.20 | - | 1 | 0 | 49.32% |
© 2024 Yahoo. Todos los derechos reservados.