Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0886 +0,0065 (+0,60%) Petróleo Brent
82,95 +0,57 (+0,69%) Bitcoin EUR
60.709,87 +4.121,45 (+7,28%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241220C01460000 | 2024-05-10 9:59AM EDT | 1,460.00 | 1,846.42 | 1,746.60 | 1,764.00 | 0.00 | - | - | 1 | 73.09% |
| CMG241220C01580000 | 2024-04-30 9:45AM EDT | 1,580.00 | 1,681.90 | 1,630.60 | 1,648.00 | 0.00 | - | - | 1 | 68.14% |
| CMG241220C01700000 | 2024-04-29 9:43AM EDT | 1,700.00 | 1,541.20 | 1,514.70 | 1,533.60 | 0.00 | - | - | 1 | 63.68% |
| CMG241220C01740000 | 2024-04-29 9:43AM EDT | 1,740.00 | 1,503.10 | 1,476.60 | 1,496.00 | 0.00 | - | - | 1 | 62.39% |
| CMG241220C02300000 | 2024-05-01 11:09AM EDT | 2,300.00 | 937.80 | 952.70 | 970.00 | 0.00 | - | - | 1 | 46.93% |
| CMG241220C02400000 | 2024-05-01 12:55PM EDT | 2,400.00 | 847.31 | 862.20 | 880.00 | 0.00 | - | - | 1 | 44.31% |
| CMG241220C02500000 | 2024-05-07 9:37AM EDT | 2,500.00 | 818.20 | 774.60 | 792.00 | 0.00 | - | - | 1 | 41.88% |
| CMG241220C02700000 | 2024-05-08 2:58PM EDT | 2,700.00 | 646.90 | 607.10 | 625.80 | 0.00 | - | - | 2 | 37.82% |
| CMG241220C02770000 | 2024-04-25 9:33AM EDT | 2,770.00 | 447.00 | 553.90 | 571.30 | 0.00 | - | - | 1 | 36.61% |
| CMG241220C02780000 | 2024-04-30 11:45AM EDT | 2,780.00 | 571.00 | 545.80 | 563.60 | 0.00 | - | 2 | 2 | 36.44% |
| CMG241220C02800000 | 2024-04-25 3:50PM EDT | 2,800.00 | 531.80 | 531.20 | 548.00 | 0.00 | - | - | 6 | 36.05% |
| CMG241220C02830000 | 2024-04-25 3:50PM EDT | 2,830.00 | 510.60 | 508.30 | 526.00 | 0.00 | - | - | 6 | 35.62% |
| CMG241220C02835000 | 2024-04-29 9:39AM EDT | 2,835.00 | 565.60 | 505.30 | 522.00 | 0.00 | - | - | 1 | 35.51% |
| CMG241220C02840000 | 2024-05-08 2:58PM EDT | 2,840.00 | 539.60 | 500.40 | 519.60 | 0.00 | - | - | 2 | 35.58% |
| CMG241220C02845000 | 2024-04-26 3:41PM EDT | 2,845.00 | 545.90 | 498.40 | 516.00 | 0.00 | - | 3 | 3 | 35.51% |
| CMG241220C02880000 | 2024-05-01 9:33AM EDT | 2,880.00 | 488.20 | 472.60 | 490.00 | 0.00 | - | 2 | 7 | 34.90% |
| CMG241220C02900000 | 2024-04-25 12:57PM EDT | 2,900.00 | 429.30 | 458.30 | 476.00 | 0.00 | - | - | 5 | 34.63% |
| CMG241220C02910000 | 2024-04-24 9:40AM EDT | 2,910.00 | 353.43 | 451.80 | 470.00 | 0.00 | - | - | 5 | 34.60% |
| CMG241220C02920000 | 2024-05-07 1:48PM EDT | 2,920.00 | 495.37 | 446.00 | 462.00 | 0.00 | - | - | 1 | 34.34% |
| CMG241220C02930000 | 2024-04-25 12:57PM EDT | 2,930.00 | 411.34 | 438.90 | 456.00 | 0.00 | - | - | 3 | 34.30% |
| CMG241220C02950000 | 2024-05-07 11:59AM EDT | 2,950.00 | 465.48 | 424.40 | 442.00 | 0.00 | - | 2 | 0 | 33.99% |
| CMG241220C02960000 | 2024-05-10 11:23AM EDT | 2,960.00 | 495.00 | 418.00 | 436.00 | 0.00 | - | 2 | 3 | 33.94% |
| CMG241220C02965000 | 2024-05-08 9:41AM EDT | 2,965.00 | 469.38 | 414.30 | 432.00 | 0.00 | - | - | 5 | 33.80% |
| CMG241220C02970000 | 2024-05-08 9:41AM EDT | 2,970.00 | 465.83 | 412.50 | 430.00 | 0.00 | - | - | 5 | 33.88% |
| CMG241220C02985000 | 2024-05-13 3:18PM EDT | 2,985.00 | 446.28 | 402.00 | 420.00 | 0.00 | - | 5 | 5 | 33.68% |
| CMG241220C02990000 | 2024-05-13 3:18PM EDT | 2,990.00 | 442.86 | 398.60 | 416.00 | 0.00 | - | 5 | 5 | 33.54% |
| CMG241220C03000000 | 2024-04-25 12:33PM EDT | 3,000.00 | 370.15 | 392.10 | 410.00 | 0.00 | - | - | 2 | 33.47% |
| CMG241220C03025000 | 2024-05-15 9:32AM EDT | 3,025.00 | 396.80 | 376.00 | 394.00 | -49.08 | -11.01% | 1 | 7 | 33.16% |
| CMG241220C03030000 | 2024-05-10 3:33PM EDT | 3,030.00 | 442.43 | 372.80 | 391.40 | 0.00 | - | 5 | 5 | 33.16% |
| CMG241220C03035000 | 2024-04-24 9:59AM EDT | 3,035.00 | 390.50 | 370.50 | 388.00 | +117.00 | +42.78% | 1 | 1 | 33.07% |
| CMG241220C03100000 | 2024-05-14 9:35AM EDT | 3,100.00 | 356.10 | 331.90 | 349.70 | 0.00 | - | 1 | 5 | 32.46% |
| CMG241220C03200000 | 2024-05-13 3:27PM EDT | 3,200.00 | 315.90 | 276.50 | 294.00 | 0.00 | - | 1 | 3 | 31.46% |
| CMG241220C03300000 | 2024-05-14 9:36AM EDT | 3,300.00 | 260.00 | 228.00 | 244.00 | 0.00 | - | 1 | 14 | 30.55% |
| CMG241220C03400000 | 2024-05-13 3:01PM EDT | 3,400.00 | 215.95 | 188.20 | 201.00 | 0.00 | - | 2 | 11 | 29.85% |
| CMG241220C03500000 | 2024-05-14 3:00PM EDT | 3,500.00 | 172.60 | 150.90 | 165.00 | 0.00 | - | 1 | 11 | 29.36% |
| CMG241220C03600000 | 2024-05-15 3:45PM EDT | 3,600.00 | 130.00 | 119.10 | 134.00 | -35.40 | -21.40% | 1 | 34 | 28.91% |
| CMG241220C03700000 | 2024-05-09 10:54AM EDT | 3,700.00 | 116.60 | 97.00 | 105.00 | 0.00 | - | 5 | 24 | 28.17% |
| CMG241220C03800000 | 2024-05-15 3:06PM EDT | 3,800.00 | 82.50 | 75.00 | 83.00 | -22.50 | -21.43% | 1 | 22 | 27.77% |
| CMG241220C03900000 | 2024-05-09 2:24PM EDT | 3,900.00 | 77.70 | 57.00 | 66.00 | 0.00 | - | 1 | 14 | 27.56% |
| CMG241220C04000000 | 2024-05-03 12:37PM EDT | 4,000.00 | 60.10 | 42.80 | 52.00 | 0.00 | - | 2 | 77 | 27.36% |
| CMG241220C04200000 | 2024-05-15 2:00PM EDT | 4,200.00 | 32.25 | 25.00 | 33.80 | -5.66 | -14.93% | 3 | 114 | 27.49% |
| CMG241220C04300000 | 2024-05-15 1:26PM EDT | 4,300.00 | 25.30 | 19.80 | 27.30 | -1.55 | -5.77% | 29 | 69 | 27.59% |
| CMG241220C04500000 | 2024-05-01 1:45PM EDT | 4,500.00 | 20.60 | 11.00 | 19.00 | 0.00 | - | - | 8 | 28.19% |
| CMG241220C04600000 | 2024-05-01 1:53PM EDT | 4,600.00 | 16.37 | 8.40 | 16.50 | 0.00 | - | - | 41 | 28.69% |
| CMG241220C04700000 | 2024-05-15 3:52PM EDT | 4,700.00 | 12.55 | 10.00 | 13.60 | +0.12 | +0.97% | 69 | 112 | 28.87% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241220P01460000 | 2024-05-10 12:19PM EDT | 1,460.00 | 2.17 | 0.00 | 4.70 | 0.00 | - | 1 | 29 | 47.01% |
| CMG241220P01480000 | 2024-04-30 1:07PM EDT | 1,480.00 | 2.49 | 0.00 | 4.70 | 0.00 | - | 19 | 5 | 46.25% |
| CMG241220P01500000 | 2024-05-14 10:02AM EDT | 1,500.00 | 2.29 | 1.00 | 2.75 | 0.00 | - | 1 | 9 | 42.26% |
| CMG241220P01520000 | 2024-05-03 10:39AM EDT | 1,520.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 44.91% |
| CMG241220P01540000 | 2024-05-03 10:39AM EDT | 1,540.00 | 2.34 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 44.18% |
| CMG241220P01580000 | 2024-04-23 11:23AM EDT | 1,580.00 | 5.95 | 0.05 | 6.20 | 0.00 | - | - | 1 | 44.45% |
| CMG241220P01600000 | 2024-05-10 9:59AM EDT | 1,600.00 | 2.41 | 0.05 | 6.40 | 0.00 | - | - | 1 | 43.94% |
| CMG241220P01620000 | 2024-04-30 11:53AM EDT | 1,620.00 | 2.74 | 0.05 | 6.50 | 0.00 | - | 1 | 1 | 43.33% |
| CMG241220P01640000 | 2024-04-30 12:45PM EDT | 1,640.00 | 2.86 | 0.05 | 6.70 | 0.00 | - | 15 | 1 | 42.82% |
| CMG241220P01660000 | 2024-04-30 12:55PM EDT | 1,660.00 | 2.98 | 0.05 | 6.90 | 0.00 | - | 9 | 1 | 42.32% |
| CMG241220P01680000 | 2024-04-29 1:20PM EDT | 1,680.00 | 3.40 | 0.05 | 7.10 | 0.00 | - | 20 | 2 | 41.81% |
| CMG241220P01700000 | 2024-04-29 12:30PM EDT | 1,700.00 | 4.24 | 0.05 | 7.30 | 0.00 | - | 4 | 0 | 41.30% |
| CMG241220P01740000 | 2024-05-07 10:52AM EDT | 1,740.00 | 4.17 | 0.05 | 7.70 | 0.00 | - | - | 3 | 40.28% |
| CMG241220P01780000 | 2024-04-26 1:35PM EDT | 1,780.00 | 5.22 | 0.60 | 8.20 | 0.00 | - | 22 | 22 | 39.34% |
| CMG241220P01800000 | 2024-04-23 12:43PM EDT | 1,800.00 | 11.46 | 0.35 | 7.30 | 0.00 | - | - | 2 | 37.92% |
| CMG241220P01820000 | 2024-04-22 10:38AM EDT | 1,820.00 | 14.30 | 1.10 | 8.80 | 0.00 | - | - | 1 | 38.47% |
| CMG241220P01860000 | 2024-04-22 2:33PM EDT | 1,860.00 | 15.88 | 2.70 | 8.90 | 0.00 | - | - | 0 | 37.22% |
| CMG241220P01900000 | 2024-05-10 1:50PM EDT | 1,900.00 | 5.50 | 3.50 | 9.80 | 0.00 | - | 6 | 6 | 36.55% |
| CMG241220P01980000 | 2024-05-03 9:55AM EDT | 1,980.00 | 9.30 | 4.80 | 11.70 | 0.00 | - | 2 | 2 | 35.13% |
| CMG241220P02000000 | 2024-04-25 2:25PM EDT | 2,000.00 | 11.53 | 4.30 | 10.40 | 0.00 | - | - | 2 | 33.72% |
| CMG241220P02100000 | 2024-05-08 10:24AM EDT | 2,100.00 | 12.11 | 7.00 | 15.00 | 0.00 | - | 1 | 4 | 32.97% |
| CMG241220P02200000 | 2024-05-01 9:49AM EDT | 2,200.00 | 18.62 | 11.00 | 18.90 | 0.00 | - | 1 | 21 | 31.39% |
| CMG241220P02300000 | 2024-05-08 1:29PM EDT | 2,300.00 | 21.03 | 17.20 | 21.70 | 0.00 | - | 1 | 7 | 29.20% |
| CMG241220P02400000 | 2024-05-09 12:19PM EDT | 2,400.00 | 26.85 | 22.60 | 29.10 | 0.00 | - | 1 | 33 | 28.16% |
| CMG241220P02500000 | 2024-05-14 9:31AM EDT | 2,500.00 | 35.10 | 31.50 | 38.90 | 0.00 | - | 1 | 21 | 27.20% |
| CMG241220P02600000 | 2024-05-14 3:37PM EDT | 2,600.00 | 48.50 | 43.50 | 52.00 | 0.00 | - | 1 | 13 | 26.36% |
| CMG241220P02700000 | 2024-05-15 1:11PM EDT | 2,700.00 | 63.70 | 59.00 | 67.00 | -7.75 | -10.85% | 4 | 6 | 25.28% |
| CMG241220P02770000 | 2024-05-03 2:24PM EDT | 2,770.00 | 89.60 | 73.30 | 81.40 | 0.00 | - | 1 | 13 | 24.78% |
| CMG241220P02790000 | 2024-05-02 2:42PM EDT | 2,790.00 | 101.60 | 79.10 | 87.00 | 0.00 | - | - | 1 | 24.78% |
| CMG241220P02795000 | 2024-05-03 2:16PM EDT | 2,795.00 | 95.65 | 78.70 | 87.70 | 0.00 | - | 1 | 1 | 24.68% |
| CMG241220P02800000 | 2024-05-09 1:34PM EDT | 2,800.00 | 82.81 | 79.90 | 89.00 | 0.00 | - | 2 | 5 | 24.66% |
| CMG241220P02810000 | 2024-05-06 3:27PM EDT | 2,810.00 | 91.70 | 83.60 | 91.00 | 0.00 | - | 1 | 9 | 24.54% |
| CMG241220P02820000 | 2024-04-26 1:38PM EDT | 2,820.00 | 100.49 | 84.80 | 94.00 | 0.00 | - | 10 | 11 | 24.54% |
| CMG241220P02830000 | 2024-05-08 2:50PM EDT | 2,830.00 | 91.60 | 88.50 | 96.00 | 0.00 | - | 1 | 3 | 24.40% |
| CMG241220P02845000 | 2024-05-02 12:14PM EDT | 2,845.00 | 119.83 | 92.20 | 100.00 | 0.00 | - | - | 6 | 24.31% |
| CMG241220P02850000 | 2024-05-09 1:40PM EDT | 2,850.00 | 92.50 | 92.00 | 101.00 | 0.00 | - | 3 | 2 | 24.24% |
| CMG241220P02875000 | 2024-05-10 10:37AM EDT | 2,875.00 | 90.20 | 98.00 | 108.00 | 0.00 | - | 4 | 4 | 24.09% |
| CMG241220P02900000 | 2024-05-14 3:20PM EDT | 2,900.00 | 105.00 | 105.70 | 117.70 | 0.00 | - | 1 | 3 | 24.22% |
| CMG241220P02905000 | 2024-05-07 1:44PM EDT | 2,905.00 | 111.10 | 105.90 | 118.60 | 0.00 | - | - | 1 | 24.12% |
| CMG241220P02925000 | 2024-04-24 12:54PM EDT | 2,925.00 | 225.56 | 111.70 | 123.00 | 0.00 | - | - | 2 | 23.79% |
| CMG241220P02950000 | 2024-05-07 11:59AM EDT | 2,950.00 | 125.35 | 119.40 | 130.90 | 0.00 | - | 2 | 0 | 23.62% |
| CMG241220P02960000 | 2024-05-03 12:18PM EDT | 2,960.00 | 145.00 | 122.50 | 135.30 | 0.00 | - | 25 | 20 | 23.68% |
| CMG241220P02980000 | 2024-05-06 1:15PM EDT | 2,980.00 | 141.35 | 129.00 | 141.60 | 0.00 | - | 1 | 1 | 23.49% |
| CMG241220P02990000 | 2024-04-24 1:09PM EDT | 2,990.00 | 259.35 | 132.30 | 143.40 | 0.00 | - | - | 8 | 23.24% |
| CMG241220P02995000 | 2024-05-07 2:38PM EDT | 2,995.00 | 136.65 | 134.10 | 145.60 | 0.00 | - | - | 1 | 23.26% |
| CMG241220P03000000 | 2024-05-09 1:56PM EDT | 3,000.00 | 132.71 | 135.80 | 148.20 | 0.00 | - | 1 | 13 | 23.32% |
| CMG241220P03005000 | 2024-04-24 9:40AM EDT | 3,005.00 | 253.10 | 137.50 | 150.80 | 0.00 | - | - | 2 | 23.37% |
| CMG241220P03010000 | 2024-05-08 9:44AM EDT | 3,010.00 | 139.51 | 139.30 | 151.60 | 0.00 | - | - | 1 | 23.23% |
| CMG241220P03025000 | 2024-05-10 11:27AM EDT | 3,025.00 | 131.00 | 144.60 | 156.90 | 0.00 | - | - | 1 | 23.11% |
| CMG241220P03035000 | 2024-05-08 10:11AM EDT | 3,035.00 | 148.50 | 148.20 | 160.50 | 0.00 | - | 1 | 2 | 23.02% |
| CMG241220P03100000 | 2024-05-09 1:56PM EDT | 3,100.00 | 167.31 | 173.40 | 186.60 | 0.00 | - | 4 | 5 | 22.61% |
| CMG241220P03200000 | 2024-05-15 10:08AM EDT | 3,200.00 | 217.40 | 214.60 | 231.00 | +0.80 | +0.37% | 3 | 5 | 21.82% |
| CMG241220P03300000 | 2024-05-15 3:42PM EDT | 3,300.00 | 270.58 | 268.90 | 283.20 | +2.78 | +1.04% | 4 | 9 | 21.09% |
| CMG241220P03400000 | 2024-05-10 10:12AM EDT | 3,400.00 | 290.90 | 328.20 | 344.00 | 0.00 | - | 11 | 12 | 20.49% |
| CMG241220P03500000 | 2024-05-10 9:59AM EDT | 3,500.00 | 345.87 | 392.00 | 410.00 | 0.00 | - | 1 | 4 | 19.65% |
| CMG241220P03600000 | 2024-05-07 9:31AM EDT | 3,600.00 | 453.90 | 464.70 | 482.00 | 0.00 | - | - | 1 | 18.63% |
| CMG241220P03700000 | 2024-05-03 9:35AM EDT | 3,700.00 | 571.90 | 544.30 | 562.00 | 0.00 | - | 1 | 1 | 17.71% |
| CMG241220P03900000 | 2024-05-01 9:33AM EDT | 3,900.00 | 753.60 | 726.10 | 746.00 | 0.00 | - | - | 1 | 17.92% |
| CMG241220P04200000 | 2024-05-07 11:59AM EDT | 4,200.00 | 1,006.17 | 1,026.10 | 1,046.00 | 0.00 | - | 2 | 0 | 22.58% |
© 2024 Yahoo. Todos los derechos reservados.