Mercados españoles cerrados en 5 hrs 35 min
IBEX 35
11.212,20 -63,80 (-0,57%) Euro Stoxx 50
4.996,05 -34,30 (-0,68%) Dólar/Euro
1,0859 -0,0001 (-0,01%) Petróleo Brent
84,90 +0,68 (+0,81%) Oro
2.344,50 -12,00 (-0,51%) Bitcoin EUR
62.467,61 -487,69 (-0,77%)
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
20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,095.34 | 0.00 | - | 1 | 0 | 1,120.00 | 1.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,140.00 | 0.13 | 0.00 | - | 1 | 0 |
| 1,104.10 | 0.00 | - | - | 1 | 1,160.00 | 3.00 | 0.00 | - | 1 | 1 |
| 1,963.00 | 0.00 | - | 17 | 10 | 1,200.00 | 0.40 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,220.00 | 1.00 | 0.00 | - | 1 | 4 |
| 1,497.80 | 0.00 | - | - | 2 | 1,240.00 | - | - | - | - | - |
| - | - | - | - | - | 1,250.00 | 2.65 | 0.00 | - | - | 2 |
| 1,390.90 | 0.00 | - | 1 | 2 | 1,260.00 | - | - | - | - | - |
| 1,371.60 | 0.00 | - | 1 | 1 | 1,280.00 | 0.85 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 1,300.00 | 1.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,320.00 | 0.90 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,350.00 | 0.70 | 0.00 | - | 1 | 0 |
| 1,344.80 | 0.00 | - | 1 | 1 | 1,360.00 | 0.55 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,380.00 | 1.50 | 0.00 | - | 2 | 0 |
| 983.00 | 0.00 | - | 1 | 1 | 1,400.00 | 0.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,420.00 | 1.49 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,440.00 | 1.51 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,450.00 | 1.52 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 1,460.00 | 0.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,480.00 | 1.50 | 0.00 | - | 1 | 12 |
| 1,037.50 | 0.00 | - | 20 | 20 | 1,500.00 | 1.50 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 1,520.00 | 1.41 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,540.00 | 1.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,550.00 | 1.00 | 0.00 | - | 2 | 9 |
| 1,439.65 | 0.00 | - | 7 | 0 | 1,580.00 | 2.50 | 0.00 | - | - | 1 |
| 1,647.30 | 0.00 | - | 1 | 0 | 1,600.00 | 4.00 | 0.00 | - | 2 | 3 |
| 1,597.60 | 0.00 | - | - | 0 | 1,620.00 | 16.50 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 1,640.00 | 3.30 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,650.00 | 7.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,660.00 | 1.72 | 0.00 | - | 13 | 21 |
| - | - | - | - | - | 1,680.00 | 3.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 1.29 | 0.00 | - | 10 | 0 |
| 1,518.30 | 0.00 | - | 1 | 0 | 1,720.00 | 2.35 | 0.00 | - | - | 1 |
| 573.00 | 0.00 | - | 8 | 8 | 1,750.00 | 2.55 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,780.00 | 4.65 | 0.00 | - | 1 | 6 |
| 1,378.74 | 0.00 | - | 2 | 4 | 1,800.00 | 2.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,820.00 | 1.68 | 0.00 | - | 2 | 0 |
| 929.30 | 0.00 | - | - | 1 | 1,840.00 | 6.50 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,850.00 | 1.61 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,860.00 | 1.81 | 0.00 | - | 10 | 0 |
| 463.30 | 0.00 | - | 1 | 1 | 1,880.00 | 1.00 | 0.00 | - | 1 | 0 |
| 1,318.42 | 0.00 | - | 1 | 0 | 1,900.00 | 1.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,920.00 | 6.90 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 1,940.00 | 39.33 | 0.00 | - | 7 | 5 |
| - | - | - | - | - | 1,950.00 | 16.35 | 0.00 | - | 3 | 1 |
| 1,025.76 | 0.00 | - | 2 | 2 | 1,960.00 | 4.60 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 1,980.00 | 18.50 | 0.00 | - | 5 | 5 |
| 937.85 | 0.00 | - | 1 | 7 | 2,000.00 | 2.36 | 0.00 | - | 2 | 0 |
| 691.75 | 0.00 | - | 1 | 2 | 2,050.00 | 1.96 | 0.00 | - | 1 | 0 |
| 470.31 | 0.00 | - | - | 1 | 2,100.00 | 4.00 | 0.00 | - | 1 | 0 |
| 562.45 | 0.00 | - | 1 | 1 | 2,150.00 | 17.50 | 0.00 | - | 4 | 0 |
| 1,011.00 | 0.00 | - | 2 | 0 | 2,180.00 | 5.40 | 0.00 | - | 2 | 0 |
| 454.00 | 0.00 | - | - | 1 | 2,185.00 | - | - | - | - | - |
| - | - | - | - | - | 2,190.00 | 26.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,195.00 | 18.30 | 0.00 | - | 1 | 1 |
| 1,019.15 | 0.00 | - | 1 | 0 | 2,200.00 | 6.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,205.00 | 36.70 | 0.00 | - | 4 | 4 |
| 397.27 | 0.00 | - | - | 7 | 2,210.00 | 47.50 | 0.00 | - | 2 | 50 |
| 388.85 | 0.00 | - | - | 13 | 2,220.00 | 5.55 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 2,225.00 | 4.50 | 0.00 | - | 1 | 0 |
| 383.12 | 0.00 | - | - | 1 | 2,230.00 | 6.10 | 0.00 | - | 4 | 0 |
| 792.80 | 0.00 | - | 1 | 2 | 2,240.00 | 8.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,245.00 | 23.56 | 0.00 | - | 1 | 1 |
| 405.42 | 0.00 | - | 8 | 6 | 2,250.00 | 4.97 | 0.00 | - | 2 | 0 |
| 995.30 | 0.00 | - | 13 | 0 | 2,260.00 | 8.86 | 0.00 | - | 2 | 2 |
| 457.10 | 0.00 | - | 2 | 8 | 2,270.00 | 25.67 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 2,275.00 | 5.75 | 0.00 | - | 1 | 0 |
| 984.16 | 0.00 | - | 1 | 0 | 2,280.00 | 5.70 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,285.00 | 5.10 | 0.00 | - | 1 | 0 |
| 364.94 | 0.00 | - | 1 | 4 | 2,290.00 | - | - | - | - | - |
| - | - | - | - | - | 2,295.00 | 29.90 | 0.00 | - | 1 | 1 |
| 899.59 | 0.00 | - | 2 | 34 | 2,300.00 | 6.15 | 0.00 | - | 1 | 0 |
| 551.20 | 0.00 | - | - | 1 | 2,305.00 | - | - | - | - | - |
| 676.50 | 0.00 | - | 5 | 1 | 2,310.00 | 6.14 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,315.00 | 29.90 | 0.00 | - | 1 | 2 |
| 946.35 | 0.00 | - | 1 | 0 | 2,320.00 | 30.40 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,325.00 | 30.75 | 0.00 | - | 1 | 6 |
| 871.00 | 0.00 | - | 1 | 0 | 2,330.00 | 219.20 | 0.00 | - | - | 2 |
| 293.97 | 0.00 | - | - | 2 | 2,340.00 | 65.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,345.00 | 39.05 | 0.00 | - | 1 | 4 |
| 663.72 | 0.00 | - | 2 | 26 | 2,350.00 | 11.36 | 0.00 | - | 1 | 0 |
| 231.10 | 0.00 | - | - | 1 | 2,355.00 | 55.40 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,360.00 | 35.35 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 2,365.00 | 42.49 | 0.00 | - | 1 | 1 |
| 478.70 | 0.00 | - | 2 | 4 | 2,370.00 | 65.30 | 0.00 | - | - | 8 |
| - | - | - | - | - | 2,375.00 | 9.20 | 0.00 | - | 1 | 0 |
| 618.54 | 0.00 | - | 3 | 4 | 2,380.00 | 7.76 | 0.00 | - | 2 | 0 |
| 876.00 | 0.00 | - | - | 0 | 2,390.00 | 7.93 | 0.00 | - | 1 | 0 |
| 598.73 | 0.00 | - | 1 | 42 | 2,400.00 | 8.85 | 0.00 | - | 1 | 0 |
| 677.64 | 0.00 | - | 1 | 2 | 2,410.00 | 90.80 | 0.00 | - | 1 | 3 |
| 587.09 | 0.00 | - | 1 | 3 | 2,420.00 | 15.20 | 0.00 | - | 1 | 0 |
| 765.00 | 0.00 | - | 1 | 2 | 2,430.00 | 88.30 | 0.00 | - | 3 | 6 |
| 795.34 | 0.00 | - | 1 | 0 | 2,440.00 | 13.20 | 0.00 | - | 1 | 0 |
| 803.86 | 0.00 | - | 1 | 0 | 2,450.00 | 10.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,460.00 | 10.70 | 0.00 | - | 1 | 0 |
| 325.50 | 0.00 | - | 1 | 6 | 2,470.00 | 99.80 | 0.00 | - | 2 | 5 |
| 552.20 | 0.00 | - | 1 | 13 | 2,480.00 | 14.60 | 0.00 | - | 2 | 0 |
| 786.67 | 0.00 | - | 1 | 0 | 2,490.00 | 15.39 | 0.00 | - | 1 | 0 |
| 777.26 | 0.00 | - | 2 | 0 | 2,500.00 | 13.50 | 0.00 | - | 6 | 0 |
| 730.00 | 0.00 | - | 1 | 0 | 2,550.00 | 15.85 | 0.00 | - | 1 | 0 |
| 640.00 | 0.00 | - | 1 | 0 | 2,600.00 | 20.60 | 0.00 | - | 5 | 0 |
| 581.98 | 0.00 | - | 1 | 0 | 2,650.00 | 24.75 | 0.00 | - | 5 | 0 |
| 563.00 | 0.00 | - | 1 | 0 | 2,700.00 | 30.05 | 0.00 | - | 2 | 0 |
| 489.00 | 0.00 | - | 1 | 0 | 2,750.00 | 36.50 | 0.00 | - | 5 | 0 |
| 429.20 | 0.00 | - | 1 | 0 | 2,800.00 | 43.00 | 0.00 | - | 1 | 0 |
| 473.30 | 0.00 | - | 1 | 0 | 2,850.00 | 54.60 | 0.00 | - | 1 | 0 |
| 431.09 | 0.00 | - | 1 | 0 | 2,900.00 | 67.00 | 0.00 | - | 1 | 0 |
| 424.63 | 0.00 | - | 1 | 0 | 2,950.00 | 78.04 | 0.00 | - | 5 | 0 |
| 287.54 | 0.00 | - | 2 | 0 | 3,000.00 | 92.40 | 0.00 | - | 5 | 0 |
| 298.73 | 0.00 | - | 2 | 0 | 3,050.00 | 106.90 | 0.00 | - | 5 | 0 |
| 231.24 | 0.00 | - | 2 | 0 | 3,100.00 | 139.00 | 0.00 | - | 3 | 0 |
| 198.80 | 0.00 | - | 1 | 0 | 3,150.00 | 149.06 | 0.00 | - | 4 | 0 |
| 181.50 | 0.00 | - | 3 | 0 | 3,200.00 | 179.70 | 0.00 | - | 1 | 0 |
| 164.30 | 0.00 | - | 1 | 0 | 3,250.00 | 199.13 | 0.00 | - | 6 | 0 |
| 134.64 | 0.00 | - | 1 | 0 | 3,300.00 | 209.00 | 0.00 | - | 1 | 0 |
| 110.00 | 0.00 | - | 3 | 0 | 3,350.00 | 212.90 | 0.00 | - | 1 | 0 |
| 100.00 | 0.00 | - | 3 | 0 | 3,400.00 | 251.70 | 0.00 | - | 1 | 0 |
| 77.00 | 0.00 | - | 3 | 0 | 3,450.00 | - | - | - | - | - |
| 66.50 | 0.00 | - | 1 | 0 | 3,500.00 | 448.95 | 0.00 | - | 1 | 0 |
| 62.79 | 0.00 | - | 1 | 0 | 3,550.00 | - | - | - | - | - |
| 49.00 | 0.00 | - | 1 | 0 | 3,600.00 | - | - | - | - | - |
| 44.80 | 0.00 | - | 1 | 0 | 3,650.00 | - | - | - | - | - |
| 43.95 | 0.00 | - | 2 | 0 | 3,700.00 | - | - | - | - | - |
| 38.58 | 0.00 | - | 2 | 0 | 3,750.00 | - | - | - | - | - |
| 25.40 | 0.00 | - | 1 | 0 | 3,800.00 | - | - | - | - | - |
| 29.44 | 0.00 | - | 1 | 0 | 3,850.00 | 927.85 | 0.00 | - | - | 0 |
| 26.40 | 0.00 | - | 2 | 0 | 3,900.00 | 986.10 | 0.00 | - | 38 | 0 |
| 14.20 | 0.00 | - | 1 | 0 | 3,950.00 | 1,026.22 | 0.00 | - | 18 | 0 |
| 12.30 | 0.00 | - | 4 | 0 | 4,000.00 | 1,073.85 | 0.00 | - | 32 | 0 |
| 8.50 | 0.00 | - | 2 | 0 | 4,100.00 | 1,163.80 | 0.00 | - | 76 | 0 |
| 6.70 | 0.00 | - | 1 | 0 | 4,200.00 | 1,222.72 | 0.00 | - | 2 | 0 |
| 5.00 | 0.00 | - | 1 | 0 | 4,300.00 | 1,321.61 | 0.00 | - | 22 | 0 |
| 5.50 | 0.00 | - | 1 | 0 | 4,400.00 | 1,246.41 | 0.00 | - | - | 0 |
| 4.72 | 0.00 | - | 14 | 0 | 4,500.00 | 1,365.66 | 0.00 | - | - | 0 |
| 6.50 | 0.00 | - | 3 | 0 | 4,600.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 16 | 0 | 4,700.00 | - | - | - | - | - |
| 2.03 | 0.00 | - | 3 | 0 | 4,800.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.