Mercados españoles cerrados en 8 hrs 29 min
IBEX 35
11.066,30 +9,50 (+0,09%) Euro Stoxx 50
4.987,48 +21,68 (+0,44%) Dólar/Euro
1,0823 +0,0008 (+0,08%) Petróleo Brent
87,12 -0,22 (-0,25%) Oro
2.372,80 +3,40 (+0,14%) Bitcoin EUR
50.149,14 -4.176,27 (-7,69%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:00PM EDT
Después del cierre:
Opciones de compra
21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 32.60 | 0.00 | - | 25 | 0 | 30.80 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 31.20 | 0.10 | 0.00 | - | - | 0 |
| 32.89 | 0.00 | - | - | 0 | 33.80 | - | - | - | - | - |
| - | - | - | - | - | 34.60 | 0.17 | 0.00 | - | - | 0 |
| 28.17 | 0.00 | - | - | 0 | 36.00 | 0.22 | 0.00 | - | - | 0 |
| - | - | - | - | - | 38.00 | 0.23 | 0.00 | - | - | 0 |
| - | - | - | - | - | 38.20 | 0.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 38.80 | 0.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 39.80 | 0.55 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 40.00 | 0.55 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 40.40 | 0.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 40.60 | 0.59 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 42.00 | 0.55 | 0.00 | - | - | 0 |
| - | - | - | - | - | 44.00 | 0.95 | 0.00 | - | 30 | 0 |
| 20.00 | 0.00 | - | - | 0 | 45.00 | 1.00 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 46.00 | 1.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 47.00 | 1.25 | 0.00 | - | 1 | 0 |
| 18.35 | 0.00 | - | - | 0 | 48.00 | 0.90 | 0.00 | - | - | 0 |
| - | - | - | - | - | 49.00 | 1.55 | 0.00 | - | 10 | 0 |
| 14.70 | 0.00 | - | 1 | 0 | 50.00 | 1.75 | 0.00 | - | 7 | 0 |
| 16.10 | 0.00 | - | - | 0 | 52.00 | 2.45 | 0.00 | - | 1 | 0 |
| 15.94 | 0.00 | - | - | 0 | 53.00 | 1.75 | 0.00 | - | - | 0 |
| 13.57 | 0.00 | - | - | 0 | 54.00 | 2.72 | 0.00 | - | 7 | 0 |
| 12.09 | 0.00 | - | - | 0 | 55.00 | 3.01 | 0.00 | - | 56 | 0 |
| - | - | - | - | - | 56.00 | 3.40 | 0.00 | - | 5 | 0 |
| 9.80 | 0.00 | - | 1 | 0 | 57.00 | 3.95 | 0.00 | - | 1 | 0 |
| 10.23 | 0.00 | - | 5 | 0 | 58.00 | 3.90 | 0.00 | - | 3 | 0 |
| 9.40 | 0.00 | - | 1 | 0 | 59.00 | 4.27 | 0.00 | - | - | 0 |
| 8.80 | 0.00 | - | 3 | 0 | 60.00 | 4.75 | 0.00 | - | 34 | 0 |
| 8.73 | 0.00 | - | 9 | 0 | 61.00 | 5.60 | 0.00 | - | 1 | 0 |
| 8.50 | 0.00 | - | 1 | 0 | 62.00 | 5.90 | 0.00 | - | 3 | 0 |
| 7.90 | 0.00 | - | 4 | 0 | 63.00 | 6.50 | 0.00 | - | 1 | 0 |
| 6.74 | 0.00 | - | 6 | 0 | 64.00 | 6.60 | 0.00 | - | 58 | 0 |
| 6.30 | 0.00 | - | 96 | 0 | 65.00 | 6.80 | 0.00 | - | 2 | 0 |
| 6.10 | 0.00 | - | 2 | 0 | 66.00 | 7.80 | 0.00 | - | 1 | 0 |
| 5.26 | 0.00 | - | 1 | 0 | 67.00 | 6.94 | 0.00 | - | - | 0 |
| 4.83 | 0.00 | - | 7 | 0 | 68.00 | 9.50 | 0.00 | - | 1 | 0 |
| 4.10 | 0.00 | - | 1 | 0 | 69.00 | 8.22 | 0.00 | - | - | 0 |
| 4.35 | 0.00 | - | 21 | 0 | 70.00 | 10.09 | 0.00 | - | 1 | 0 |
| 4.00 | 0.00 | - | 7 | 0 | 71.00 | - | - | - | - | - |
| 4.18 | 0.00 | - | - | 0 | 72.00 | - | - | - | - | - |
| 4.47 | 0.00 | - | - | 0 | 73.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | - | 0 | 74.00 | - | - | - | - | - |
| 2.93 | 0.00 | - | 90 | 0 | 75.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 3 | 0 | 76.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 1 | 0 | 77.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 8 | 0 | 78.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 500 | 0 | 79.00 | - | - | - | - | - |
| 1.88 | 0.00 | - | 3 | 0 | 80.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 5 | 0 | 82.00 | 19.10 | 0.00 | - | - | 0 |
| 1.28 | 0.00 | - | 20 | 0 | 84.00 | 19.81 | 0.00 | - | - | 0 |
| 1.14 | 0.00 | - | 20 | 0 | 86.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1 | 0 | 88.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 8 | 0 | 90.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 4 | 0 | 92.00 | 27.04 | 0.00 | - | - | 0 |
| 0.77 | 0.00 | - | 8 | 0 | 94.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 27 | 0 | 96.00 | 30.86 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,580.00 | 4.00 | 0.00 | - | 2 | 2 |
| 1,698.40 | 0.00 | - | 1 | 0 | 1,630.00 | - | - | - | - | - |
| 1,644.30 | 0.00 | - | - | 1 | 1,690.00 | - | - | - | - | - |
| 1,490.33 | 0.00 | - | - | 2 | 1,800.00 | 10.77 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 1,900.00 | 11.32 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,910.00 | 14.90 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,920.00 | 13.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,940.00 | 14.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,990.00 | 14.36 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,000.00 | 14.00 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 2,020.00 | 17.00 | -1.60 | -8.60% | 3 | 32 |
| 1,219.58 | 0.00 | - | 2 | 2 | 2,050.00 | - | - | - | - | - |
| - | - | - | - | - | 2,200.00 | 29.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,350.00 | 40.28 | 0.00 | - | 1 | 185 |
| 917.60 | 0.00 | - | - | 1 | 2,400.00 | - | - | - | - | - |
| - | - | - | - | - | 2,450.00 | 51.28 | 0.00 | - | 52 | 66 |
| 732.93 | 0.00 | - | 1 | 1 | 2,550.00 | 77.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,600.00 | 79.00 | 0.00 | - | 1 | 1 |
| 797.00 | 0.00 | - | - | 1 | 2,650.00 | - | - | - | - | - |
| 678.50 | 0.00 | - | - | 1 | 2,700.00 | 77.00 | 0.00 | - | 2 | 3 |
| 694.50 | 0.00 | - | 1 | 1 | 2,750.00 | - | - | - | - | - |
| - | - | - | - | - | 2,800.00 | 110.00 | 0.00 | - | 1 | 92 |
| 599.70 | 0.00 | - | 1 | 1 | 2,850.00 | 159.10 | 0.00 | - | 10 | 10 |
| 613.40 | 0.00 | - | - | 1 | 2,900.00 | 146.58 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,950.00 | 154.92 | 0.00 | - | 26 | 33 |
| 522.00 | 0.00 | - | 1 | 2 | 3,000.00 | 185.80 | -2.42 | -1.29% | 1 | 16 |
| - | - | - | - | - | 3,050.00 | 225.89 | 0.00 | - | 1 | 1 |
| 466.00 | 0.00 | - | - | 1 | 3,100.00 | 184.10 | 0.00 | - | - | 1 |
| 452.15 | 0.00 | - | 1 | 2 | 3,150.00 | 247.59 | 0.00 | - | - | 1 |
| 455.00 | +46.30 | +11.33% | 1 | 8 | 3,200.00 | 249.95 | -20.65 | -7.63% | 2 | 15 |
| 374.00 | 0.00 | - | 1 | 3 | 3,250.00 | - | - | - | - | - |
| 402.00 | +26.00 | +6.91% | 3 | 9 | 3,300.00 | 320.10 | 0.00 | - | 5 | 6 |
| 416.10 | 0.00 | - | 1 | 6 | 3,350.00 | 346.90 | 0.00 | - | 5 | 5 |
| 299.68 | 0.00 | - | 2 | 3 | 3,400.00 | 308.60 | 0.00 | - | 1 | 2 |
| 315.00 | 0.00 | - | 1 | 2 | 3,450.00 | 411.00 | 0.00 | - | 1 | 1 |
| 260.20 | 0.00 | - | 2 | 2 | 3,500.00 | 400.00 | -88.00 | -18.03% | 2 | 2 |
| 223.70 | 0.00 | - | 3 | 7 | 3,650.00 | - | - | - | - | - |
| 206.30 | 0.00 | - | 4 | 6 | 3,700.00 | - | - | - | - | - |
| 175.00 | 0.00 | - | 1 | 2 | 3,750.00 | - | - | - | - | - |
| 201.70 | 0.00 | - | 5 | 7 | 3,850.00 | - | - | - | - | - |
| 207.00 | 0.00 | - | 1 | 2 | 3,950.00 | - | - | - | - | - |
| 86.00 | 0.00 | - | 1 | 2 | 4,000.00 | - | - | - | - | - |
| 171.60 | 0.00 | - | 10 | 6 | 4,100.00 | 955.23 | 0.00 | - | - | 0 |
| 148.60 | 0.00 | - | - | 9 | 4,200.00 | 990.30 | -64.48 | -6.11% | 1 | 1 |
| 88.00 | +7.35 | +9.11% | 1 | 18 | 4,300.00 | - | - | - | - | - |
| 93.00 | 0.00 | - | 1 | 83 | 4,400.00 | - | - | - | - | - |
| 54.85 | 0.00 | - | 36 | 34 | 4,500.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 3 | 20 | 4,600.00 | - | - | - | - | - |
| 20.80 | 0.00 | - | 1 | 18 | 4,700.00 | - | - | - | - | - |
| 48.00 | +11.96 | +33.19% | 1 | 127 | 4,800.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.