Mercados españoles abiertos en 8 hrs 1 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0769 -0,0035 (-0,32%) Petróleo Brent
81,99 +0,36 (+0,44%) Bitcoin EUR
64.478,27 -185,71 (-0,29%)
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 compra
17 de enero de 2025
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,648.00 | 0.00 | - | 2 | 22 | 700.00 | 0.40 | 0.00 | - | 11 | 931 |
| - | - | - | - | - | 720.00 | 0.25 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 740.00 | 0.86 | 0.00 | - | 3 | 6 |
| 1,145.43 | 0.00 | - | 3 | 0 | 760.00 | 6.00 | 0.00 | - | 2 | 4 |
| 1,598.00 | 0.00 | - | - | 2 | 780.00 | 1.40 | 0.00 | - | 2 | 7 |
| 1,576.00 | 0.00 | - | 2 | 6 | 800.00 | 0.20 | 0.00 | - | 1 | 48 |
| 1,502.00 | 0.00 | - | 3 | 4 | 820.00 | 0.15 | 0.00 | - | 1 | 14 |
| 1,482.00 | 0.00 | - | 3 | 13 | 840.00 | 0.40 | 0.00 | - | 1 | 32 |
| 966.00 | 0.00 | - | - | 1 | 860.00 | 0.45 | 0.00 | - | 4 | 14 |
| 1,170.24 | 0.00 | - | 1 | 1 | 880.00 | 0.45 | 0.00 | - | - | 2 |
| 1,449.80 | 0.00 | - | 2 | 6 | 900.00 | 0.45 | 0.00 | - | 6 | 56 |
| - | - | - | - | - | 920.00 | 1.50 | 0.00 | - | 7 | 10 |
| - | - | - | - | - | 940.00 | 1.02 | 0.00 | - | 2 | 3 |
| 949.00 | 0.00 | - | 1 | 0 | 960.00 | 0.57 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 980.00 | 0.60 | +0.05 | +9.09% | 2 | 2 |
| 2,261.50 | 0.00 | - | 1 | 8 | 1,000.00 | 0.60 | 0.00 | - | 3 | 146 |
| 760.70 | 0.00 | - | 1 | 1 | 1,020.00 | 0.99 | 0.00 | - | 6 | 7 |
| 1,252.60 | 0.00 | - | 1 | 2 | 1,040.00 | 1.35 | 0.00 | - | 4 | 37 |
| - | - | - | - | - | 1,060.00 | 0.12 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,080.00 | 7.00 | 0.00 | - | 1 | 3 |
| 860.89 | 0.00 | - | 1 | 2 | 1,100.00 | 0.90 | 0.00 | - | 6 | 37 |
| - | - | - | - | - | 1,120.00 | 53.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,140.00 | 4.00 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,160.00 | 8.50 | 0.00 | - | 3 | 7 |
| 586.00 | 0.00 | - | 1 | 2 | 1,180.00 | 14.00 | 0.00 | - | 1 | 15 |
| 777.52 | 0.00 | - | 1 | 2 | 1,200.00 | 0.93 | 0.00 | - | 3 | 23 |
| 1,990.35 | 0.00 | - | 1 | 1 | 1,220.00 | 2.25 | 0.00 | - | 3 | 32 |
| 2,013.00 | 0.00 | - | - | 1 | 1,240.00 | 2.60 | 0.00 | - | 1 | 27 |
| 2,002.70 | 0.00 | - | 2 | 2 | 1,250.00 | 2.25 | 0.00 | - | 11 | 35 |
| - | - | - | - | - | 1,260.00 | 1.81 | 0.00 | - | 3 | 31 |
| 1,757.20 | 0.00 | - | 1 | 2 | 1,280.00 | 0.95 | 0.00 | - | 26 | 122 |
| 1,761.64 | 0.00 | - | 1 | 3 | 1,300.00 | 1.60 | 0.00 | - | 1 | 218 |
| 1,742.74 | 0.00 | - | 1 | 1 | 1,320.00 | 1.95 | 0.00 | - | 2 | 215 |
| 1,785.35 | 0.00 | - | 1 | 2 | 1,340.00 | 2.20 | 0.00 | - | 1 | 9 |
| 958.65 | 0.00 | - | 1 | 2 | 1,350.00 | 4.30 | 0.00 | - | 1 | 44 |
| 375.00 | 0.00 | - | 1 | 2 | 1,360.00 | 9.90 | 0.00 | - | 4 | 181 |
| 1,373.57 | 0.00 | - | 1 | 5 | 1,380.00 | 10.60 | 0.00 | - | 8 | 7 |
| 917.70 | 0.00 | - | 2 | 5 | 1,400.00 | 2.00 | 0.00 | - | 4 | 121 |
| - | - | - | - | - | 1,410.00 | 4.50 | 0.00 | - | 1 | 47 |
| 897.45 | 0.00 | - | 1 | 1 | 1,420.00 | 38.40 | 0.00 | - | 1 | 100 |
| 365.00 | 0.00 | - | - | 1 | 1,430.00 | 4.10 | 0.00 | - | 1 | 14 |
| 669.18 | 0.00 | - | 5 | 6 | 1,440.00 | 24.97 | 0.00 | - | 1 | 10 |
| 452.00 | 0.00 | - | 2 | 3 | 1,450.00 | 1.70 | 0.00 | - | 1 | 117 |
| - | - | - | - | - | 1,460.00 | 2.52 | 0.00 | - | 6 | 25 |
| 358.94 | 0.00 | - | - | 2 | 1,470.00 | 14.60 | 0.00 | - | 4 | 31 |
| 389.88 | 0.00 | - | 3 | 3 | 1,480.00 | 2.41 | 0.00 | - | 2 | 33 |
| 388.21 | 0.00 | - | - | 0 | 1,490.00 | 2.44 | 0.00 | - | 5 | 15 |
| 1,706.00 | 0.00 | - | 14 | 20 | 1,500.00 | 3.30 | 0.00 | - | 1 | 366 |
| 1,166.00 | 0.00 | - | 1 | 27 | 1,520.00 | 3.24 | 0.00 | - | 2 | 46 |
| 808.27 | 0.00 | - | 10 | 11 | 1,540.00 | 3.35 | 0.00 | - | 3 | 37 |
| 640.00 | 0.00 | - | 1 | 2 | 1,550.00 | 6.00 | 0.00 | - | 1 | 40 |
| 292.15 | 0.00 | - | 1 | 2 | 1,560.00 | 4.10 | 0.00 | - | 1 | 2 |
| 256.63 | 0.00 | - | 2 | 2 | 1,570.00 | 4.00 | 0.00 | - | 1 | 24 |
| 479.25 | 0.00 | - | 2 | 0 | 1,580.00 | 7.15 | 0.00 | - | 14 | 25 |
| 489.40 | 0.00 | - | 3 | 9 | 1,590.00 | 2.85 | 0.00 | - | 1 | 34 |
| 1,394.77 | 0.00 | - | 2 | 14 | 1,600.00 | 4.25 | 0.00 | - | 1 | 284 |
| 1,442.16 | 0.00 | - | 7 | 11 | 1,610.00 | 12.98 | 0.00 | - | 1 | 10 |
| 673.00 | 0.00 | - | 1 | 11 | 1,620.00 | 3.74 | 0.00 | - | 1 | 12 |
| 620.60 | 0.00 | - | 1 | 4 | 1,630.00 | 124.80 | 0.00 | - | 1 | 1 |
| 522.05 | 0.00 | - | 6 | 9 | 1,640.00 | 3.91 | 0.00 | - | 15 | 10 |
| 516.79 | 0.00 | - | 2 | 6 | 1,650.00 | 3.30 | 0.00 | - | 2 | 224 |
| 354.90 | 0.00 | - | 1 | 2 | 1,660.00 | 4.08 | 0.00 | - | 9 | 6 |
| 1,330.53 | 0.00 | - | 6 | 3 | 1,670.00 | 42.50 | 0.00 | - | 2 | 5 |
| 1,412.00 | 0.00 | - | 2 | 3 | 1,680.00 | 4.40 | 0.00 | - | 20 | 11 |
| 1,284.00 | 0.00 | - | 3 | 4 | 1,690.00 | 17.70 | 0.00 | - | 7 | 16 |
| 1,558.00 | 0.00 | - | 1 | 21 | 1,700.00 | 5.58 | +0.34 | +6.49% | 1 | 189 |
| 587.37 | 0.00 | - | 2 | 2 | 1,710.00 | 7.60 | 0.00 | - | 2 | 6 |
| 1,332.00 | 0.00 | - | 1 | 12 | 1,720.00 | 8.70 | 0.00 | - | 3 | 11 |
| 637.00 | 0.00 | - | 1 | 11 | 1,730.00 | 11.10 | 0.00 | - | 106 | 161 |
| 1,356.00 | 0.00 | - | 1 | 3 | 1,740.00 | 5.32 | 0.00 | - | 6 | 32 |
| 1,310.85 | 0.00 | - | 1 | 13 | 1,750.00 | 13.50 | 0.00 | - | 5 | 73 |
| 274.60 | 0.00 | - | 2 | 4 | 1,760.00 | 5.83 | 0.00 | - | 14 | 45 |
| 683.00 | 0.00 | - | 1 | 51 | 1,770.00 | 6.15 | 0.00 | - | 5 | 45 |
| 822.10 | 0.00 | - | 1 | 4 | 1,780.00 | 58.50 | 0.00 | - | 1 | 55 |
| 1,289.96 | 0.00 | - | 1 | 2 | 1,790.00 | 6.26 | 0.00 | - | 1 | 30 |
| 1,498.00 | 0.00 | - | 4 | 34 | 1,800.00 | 8.30 | 0.00 | - | 10 | 454 |
| 365.00 | 0.00 | - | 1 | 4 | 1,810.00 | 24.00 | 0.00 | - | 1 | 45 |
| 350.10 | 0.00 | - | 2 | 2 | 1,820.00 | 23.20 | 0.00 | - | 1 | 75 |
| 316.00 | 0.00 | - | 2 | 4 | 1,830.00 | 12.85 | 0.00 | - | 1 | 4 |
| 498.50 | 0.00 | - | 1 | 2 | 1,840.00 | 7.07 | 0.00 | - | 1 | 7 |
| 1,284.04 | 0.00 | - | 1 | 102 | 1,850.00 | 7.50 | -0.88 | -10.50% | 1 | 187 |
| 863.00 | 0.00 | - | 1 | 12 | 1,860.00 | 44.85 | 0.00 | - | 17 | 60 |
| 596.20 | 0.00 | - | 3 | 4 | 1,870.00 | 16.43 | 0.00 | - | 5 | 6 |
| 239.40 | 0.00 | - | 2 | 1 | 1,880.00 | 28.05 | 0.00 | - | 7 | 34 |
| 524.60 | 0.00 | - | 1 | 7 | 1,890.00 | 28.69 | 0.00 | - | 2 | 3 |
| 1,420.15 | 0.00 | - | 1 | 54 | 1,900.00 | 8.00 | 0.00 | - | 1 | 130 |
| 520.00 | 0.00 | - | 7 | 9 | 1,910.00 | 9.75 | 0.00 | - | 1 | 17 |
| 1,342.15 | 0.00 | - | 1 | 10 | 1,920.00 | 8.00 | 0.00 | - | 2 | 84 |
| 570.40 | 0.00 | - | 1 | 3 | 1,930.00 | 35.95 | 0.00 | - | 1 | 13 |
| 394.29 | 0.00 | - | 1 | 2 | 1,940.00 | 9.44 | 0.00 | - | 1 | 12 |
| 482.28 | 0.00 | - | 5 | 11 | 1,950.00 | 9.50 | 0.00 | - | 1 | 92 |
| 247.00 | 0.00 | - | 1 | 1 | 1,960.00 | 12.00 | 0.00 | - | 1 | 18 |
| 242.62 | 0.00 | - | 1 | 8 | 1,970.00 | 12.00 | 0.00 | - | 2 | 10 |
| 437.70 | 0.00 | - | - | 2 | 1,980.00 | 10.60 | 0.00 | - | 2 | 14 |
| 1,060.22 | 0.00 | - | 3 | 7 | 1,990.00 | 17.55 | 0.00 | - | 1 | 49 |
| 1,310.00 | 0.00 | - | 4 | 166 | 2,000.00 | 11.40 | +0.80 | +7.55% | 1 | 354 |
| 488.60 | 0.00 | - | 1 | 16 | 2,010.00 | 13.00 | 0.00 | - | 2 | 33 |
| 1,223.37 | 0.00 | - | 2 | 12 | 2,020.00 | 24.85 | 0.00 | - | 1 | 9 |
| 479.93 | 0.00 | - | 7 | 54 | 2,030.00 | 13.00 | 0.00 | - | 4 | 20 |
| 519.40 | 0.00 | - | 1 | 11 | 2,040.00 | 17.60 | 0.00 | - | 4 | 13 |
| 994.00 | 0.00 | - | 1 | 88 | 2,050.00 | 12.43 | 0.00 | - | 4 | 92 |
| 1,147.38 | 0.00 | - | 1 | 48 | 2,100.00 | 15.50 | +1.50 | +10.71% | 13 | 108 |
| 869.25 | 0.00 | - | 1 | 35 | 2,150.00 | 16.78 | -0.89 | -5.04% | 3 | 111 |
| 1,069.05 | 0.00 | - | 1 | 100 | 2,200.00 | 22.22 | 0.00 | - | 4 | 184 |
| 976.60 | 0.00 | - | 2 | 48 | 2,250.00 | 24.75 | 0.00 | - | 1 | 105 |
| 1,014.32 | 0.00 | - | 5 | 153 | 2,300.00 | 31.22 | 0.00 | - | 3 | 82 |
| 795.20 | 0.00 | - | 1 | 46 | 2,350.00 | 30.19 | +2.29 | +8.21% | 4 | 178 |
| 895.00 | 0.00 | - | 1 | 135 | 2,400.00 | 34.60 | +1.95 | +5.97% | 1 | 104 |
| 728.00 | 0.00 | - | 1 | 40 | 2,450.00 | 39.84 | +1.34 | +3.48% | 12 | 176 |
| 688.00 | 0.00 | - | 2 | 139 | 2,500.00 | 45.45 | +1.45 | +3.30% | 8 | 175 |
| 757.00 | 0.00 | - | 1 | 71 | 2,550.00 | 46.20 | 0.00 | - | 49 | 63 |
| 720.05 | 0.00 | - | 1 | 226 | 2,600.00 | 52.50 | 0.00 | - | 1 | 141 |
| 679.10 | 0.00 | - | 1 | 37 | 2,650.00 | 70.58 | +7.68 | +12.21% | 3 | 179 |
| 671.70 | 0.00 | - | 1 | 127 | 2,700.00 | 80.43 | +11.48 | +16.65% | 7 | 251 |
| 491.30 | 0.00 | - | 1 | 236 | 2,750.00 | 90.62 | +12.57 | +16.11% | 14 | 215 |
| 478.92 | 0.00 | - | 2 | 252 | 2,800.00 | 100.83 | +9.25 | +10.10% | 33 | 170 |
| 470.00 | 0.00 | - | 1 | 204 | 2,850.00 | 110.04 | +11.79 | +12.00% | 39 | 242 |
| 527.49 | 0.00 | - | 1 | 262 | 2,900.00 | 125.78 | +14.63 | +13.16% | 24 | 182 |
| 468.00 | 0.00 | - | 1 | 150 | 2,950.00 | 141.80 | +16.65 | +13.30% | 6 | 204 |
| 398.70 | -23.40 | -5.54% | 2 | 318 | 3,000.00 | 161.03 | +26.23 | +19.46% | 2 | 326 |
| 380.77 | +74.41 | +24.29% | 2 | 13 | 3,050.00 | 203.20 | 0.00 | - | 1 | 19 |
| 351.10 | +43.10 | +13.99% | 3 | 224 | 3,100.00 | 199.00 | +21.30 | +11.99% | 4 | 21 |
| 322.23 | -5.27 | -1.61% | 30 | 32 | 3,150.00 | 219.60 | -31.30 | -12.48% | 1 | 8 |
| 282.90 | -41.60 | -12.82% | 2 | 371 | 3,200.00 | 246.48 | +14.28 | +6.15% | 2 | 31 |
| 300.72 | 0.00 | - | 1 | 25 | 3,250.00 | 264.00 | 0.00 | - | 1 | 9 |
| 241.28 | -21.47 | -8.17% | 2 | 141 | 3,300.00 | 292.00 | 0.00 | - | 1 | 15 |
| 215.00 | -20.00 | -8.51% | 2 | 17 | 3,350.00 | 673.80 | 0.00 | - | 2 | 3 |
| 204.52 | -15.48 | -7.04% | 15 | 390 | 3,400.00 | 340.70 | 0.00 | - | 1 | 4 |
| 179.85 | -17.59 | -8.91% | 7 | 10 | 3,450.00 | 352.40 | 0.00 | - | 1 | 4 |
| 160.00 | +0.10 | +0.06% | 14 | 141 | 3,500.00 | 408.87 | 0.00 | - | - | 1 |
| 148.45 | +20.61 | +16.12% | 13 | 42 | 3,550.00 | 615.00 | 0.00 | - | 1 | 0 |
| 126.50 | -33.50 | -20.94% | 20 | 397 | 3,600.00 | 428.70 | 0.00 | - | 18 | 10 |
| 120.80 | +20.71 | +20.69% | 9 | 124 | 3,650.00 | - | - | - | - | - |
| 109.55 | +20.34 | +22.80% | 11 | 33 | 3,700.00 | - | - | - | - | - |
| 111.00 | 0.00 | - | 11 | 20 | 3,750.00 | - | - | - | - | - |
| 89.78 | +4.88 | +5.75% | 2 | 31 | 3,800.00 | - | - | - | - | - |
| 79.73 | +20.33 | +34.23% | 5 | 29 | 3,850.00 | - | - | - | - | - |
| 71.05 | +0.35 | +0.50% | 7 | 33 | 3,900.00 | 919.13 | 0.00 | - | - | 1 |
| 64.41 | +3.61 | +5.94% | 14 | 15 | 3,950.00 | 971.85 | 0.00 | - | - | 0 |
| 55.00 | -15.99 | -22.52% | 40 | 341 | 4,000.00 | 987.30 | 0.00 | - | 1 | 0 |
| 43.50 | -9.00 | -17.14% | 2 | 41 | 4,100.00 | 1,124.71 | 0.00 | - | - | 0 |
| 38.87 | -3.63 | -8.54% | 2 | 17 | 4,200.00 | 1,328.85 | 0.00 | - | 2 | 0 |
| 27.50 | -4.50 | -14.06% | 32 | 363 | 4,300.00 | 1,152.10 | 0.00 | - | 10 | 0 |
| 22.00 | -7.00 | -24.14% | 4 | 164 | 4,400.00 | - | - | - | - | - |
| 18.10 | -4.90 | -21.30% | 1 | 154 | 4,500.00 | - | - | - | - | - |
| 19.00 | +0.40 | +2.15% | 1 | 31 | 4,600.00 | 1,411.29 | 0.00 | - | - | 0 |
| 16.00 | 0.00 | - | 1 | 650 | 4,700.00 | - | - | - | - | - |
| 12.25 | 0.00 | - | 63 | 36 | 4,800.00 | 1,628.10 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. Todos los derechos reservados.