Mercados españoles abiertos en 4 hrs 31 min
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.390,28 +315,59 (+0,79%) Dólar/Euro
1,0748 -0,0001 (-0,01%) Petróleo Brent
86,62 +0,38 (+0,44%) Bitcoin EUR
57.163,95 -1.453,20 (-2,48%)
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 comprapara18 de junio de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260618C00030800 | 2024-06-04 12:16PM EDT | 30.80 | 34.14 | 33.40 | 36.30 | 0.00 | - | - | 50 | 61.44% |
| CMG260618C00032000 | 2024-07-01 9:31AM EDT | 32.00 | 34.50 | 31.90 | 35.50 | 0.00 | - | 10 | 11 | 59.13% |
| CMG260618C00035200 | 2024-06-28 10:22AM EDT | 35.20 | 31.80 | 30.50 | 33.00 | 0.00 | - | 27 | 27 | 59.37% |
| CMG260618C00040000 | 2024-06-28 9:32AM EDT | 40.00 | 28.00 | 26.80 | 28.40 | 0.00 | - | 50 | 0 | 52.95% |
| CMG260618C00044000 | 2024-06-27 10:10AM EDT | 44.00 | 27.00 | 24.00 | 25.30 | 0.00 | - | - | 2 | 52.64% |
| CMG260618C00048000 | 2024-07-02 2:20PM EDT | 48.00 | 21.84 | 21.30 | 22.20 | -1.04 | -4.55% | 20 | 1 | 48.68% |
| CMG260618C00050000 | 2024-06-28 10:31AM EDT | 50.00 | 20.50 | 20.00 | 22.50 | 0.00 | - | 4 | 8 | 53.32% |
| CMG260618C00054000 | 2024-06-10 1:00PM EDT | 54.00 | 18.48 | 17.40 | 18.40 | 0.00 | - | - | 250 | 45.46% |
| CMG260618C00056000 | 2024-06-14 3:44PM EDT | 56.00 | 19.24 | 16.30 | 17.20 | 0.00 | - | - | 0 | 44.44% |
| CMG260618C00060000 | 2024-07-01 2:36PM EDT | 60.00 | 14.75 | 12.40 | 15.60 | 0.00 | - | 4 | 5 | 44.61% |
| CMG260618C00060200 | 2024-07-01 12:27PM EDT | 60.20 | 14.30 | 14.00 | 16.60 | 0.00 | - | 1 | 2 | 47.95% |
| CMG260618C00061900 | 2024-06-28 9:32AM EDT | 61.90 | 15.60 | 13.50 | 15.90 | 0.00 | - | 1 | 1 | 47.74% |
| CMG260618C00062000 | 2024-06-27 3:06PM EDT | 62.00 | 14.50 | 13.40 | 14.40 | 0.00 | - | - | 1 | 43.27% |
| CMG260618C00062100 | 2024-06-28 9:39AM EDT | 62.10 | 14.70 | 11.80 | 15.30 | 0.00 | - | 9 | 9 | 46.13% |
| CMG260618C00062200 | 2024-06-27 3:41PM EDT | 62.20 | 13.00 | 12.80 | 14.10 | -1.50 | -10.34% | 50 | 100 | 42.59% |
| CMG260618C00062500 | 2024-06-27 3:43PM EDT | 62.50 | 14.20 | 11.80 | 14.80 | 0.00 | - | - | 1,253 | 45.05% |
| CMG260618C00063000 | 2024-07-02 3:33PM EDT | 63.00 | 13.10 | 12.80 | 14.50 | -2.74 | -17.30% | 1 | 4,100 | 44.69% |
| CMG260618C00063100 | 2024-06-12 3:09PM EDT | 63.10 | 13.70 | 11.70 | 13.50 | 0.00 | - | - | 4,000 | 41.79% |
| CMG260618C00063400 | 2024-07-02 11:54AM EDT | 63.40 | 12.90 | 12.50 | 14.60 | -2.10 | -14.00% | 1 | 1 | 45.43% |
| CMG260618C00063800 | 2024-06-26 9:58AM EDT | 63.80 | 14.72 | 12.50 | 13.80 | 0.00 | - | - | 2 | 43.45% |
| CMG260618C00064000 | 2024-06-07 9:37AM EDT | 64.00 | 14.14 | 12.50 | 13.10 | 0.00 | - | - | 200 | 41.57% |
| CMG260618C00064100 | 2024-06-27 10:22AM EDT | 64.10 | 14.68 | 12.40 | 13.50 | 0.00 | - | - | 1 | 42.87% |
| CMG260618C00064300 | 2024-06-28 9:43AM EDT | 64.30 | 12.00 | 12.30 | 13.10 | 0.00 | - | 200 | 201 | 41.89% |
| CMG260618C00064400 | 2024-06-11 1:32PM EDT | 64.40 | 12.04 | 12.30 | 13.90 | 0.00 | - | - | 50 | 44.39% |
| CMG260618C00064500 | 2024-06-07 9:49AM EDT | 64.50 | 14.00 | 12.00 | 12.90 | 0.00 | - | - | 50 | 41.50% |
| CMG260618C00064700 | 2024-06-27 9:38AM EDT | 64.70 | 14.70 | 12.20 | 13.00 | 0.00 | - | - | 0 | 42.01% |
| CMG260618C00064900 | 2024-06-26 10:30AM EDT | 64.90 | 14.60 | 10.10 | 13.90 | 0.00 | - | - | 3 | 44.90% |
| CMG260618C00065000 | 2024-06-28 10:26AM EDT | 65.00 | 12.65 | 12.00 | 12.70 | 0.00 | - | 1 | 29 | 41.43% |
| CMG260618C00065100 | 2024-06-26 10:51AM EDT | 65.10 | 15.43 | 12.00 | 13.50 | 0.00 | - | - | 2 | 43.92% |
| CMG260618C00065500 | 2024-06-27 12:35PM EDT | 65.50 | 13.00 | 11.80 | 12.60 | 0.00 | - | - | 3 | 41.65% |
| CMG260618C00065600 | 2024-07-02 1:10PM EDT | 65.60 | 12.00 | 11.40 | 14.10 | -3.20 | -21.05% | 1 | 11 | 46.21% |
| CMG260618C00065700 | 2024-06-26 3:55PM EDT | 65.70 | 15.46 | 11.70 | 12.30 | 0.00 | - | - | 5 | 40.96% |
| CMG260618C00066000 | 2024-06-27 9:31AM EDT | 66.00 | 14.90 | 10.00 | 13.50 | 0.00 | - | - | 152 | 44.82% |
| CMG260618C00067000 | 2024-06-26 1:06PM EDT | 67.00 | 14.61 | 11.20 | 13.20 | 0.00 | - | - | 9 | 44.91% |
| CMG260618C00068000 | 2024-06-26 11:16AM EDT | 68.00 | 12.95 | 10.60 | 13.20 | 0.00 | - | - | 403 | 45.86% |
| CMG260618C00070000 | 2024-07-02 1:59PM EDT | 70.00 | 10.30 | 9.90 | 10.80 | 0.00 | - | 38 | 175 | 40.63% |
| CMG260618C00072000 | 2024-07-01 1:56PM EDT | 72.00 | 9.10 | 9.20 | 11.70 | 0.00 | - | 12 | 122 | 44.98% |
| CMG260618C00074000 | 2024-06-26 11:36AM EDT | 74.00 | 10.80 | 8.50 | 10.10 | 0.00 | - | - | 30 | 41.94% |
| CMG260618C00075000 | 2024-07-01 1:03PM EDT | 75.00 | 7.88 | 7.40 | 9.30 | 0.00 | - | 1 | 2 | 40.38% |
| CMG260618C00076000 | 2024-07-01 1:56PM EDT | 76.00 | 7.80 | 7.30 | 8.50 | 0.00 | - | 4 | 54 | 38.79% |
| CMG260618C00078000 | 2024-07-01 11:16AM EDT | 78.00 | 7.40 | 5.30 | 7.90 | 0.00 | - | 5 | 6 | 38.47% |
| CMG260618C00080000 | 2024-07-01 1:56PM EDT | 80.00 | 6.70 | 6.50 | 9.00 | 0.00 | - | 8 | 10 | 43.09% |
| CMG260618C00082000 | 2024-06-28 10:58AM EDT | 82.00 | 6.90 | 6.20 | 8.10 | 0.00 | - | 800 | 271 | 41.75% |
| CMG260618C00088000 | 2024-07-01 12:41PM EDT | 88.00 | 4.90 | 4.80 | 5.90 | 0.00 | - | 7 | 19 | 38.61% |
| CMG260618C00090000 | 2024-07-01 3:54PM EDT | 90.00 | 4.95 | 2.70 | 5.70 | 0.00 | - | 102 | 116 | 39.05% |
| CMG260618C00092000 | 2024-06-03 11:38AM EDT | 92.00 | 3.29 | 4.00 | 6.50 | 0.00 | - | - | 50 | 42.63% |
| CMG260618C00094000 | 2024-06-27 12:03PM EDT | 94.00 | 4.00 | 2.35 | 6.30 | 0.00 | - | - | 100 | 43.01% |
| CMG260618C00096000 | 2024-07-01 1:55PM EDT | 96.00 | 3.50 | 3.40 | 4.00 | 0.00 | - | 96 | 297 | 36.32% |
| CMG260618C01540000 | 2024-06-04 12:16PM EDT | 1,540.00 | 1,707.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG260618C02300000 | 2024-05-31 11:36AM EDT | 2,300.00 | 1,124.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG260618C02700000 | 2024-06-10 1:00PM EDT | 2,700.00 | 924.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| CMG260618C02800000 | 2024-06-14 3:44PM EDT | 2,800.00 | 962.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CMG260618C03125000 | 2024-05-24 1:40PM EDT | 3,125.00 | 698.19 | 746.00 | 766.00 | 0.00 | - | 25 | 25 | 0.00% |
| CMG260618C03130000 | 2024-05-24 1:40PM EDT | 3,130.00 | 695.81 | 744.00 | 764.00 | 0.00 | - | 25 | 25 | 0.00% |
| CMG260618C03150000 | 2024-06-25 3:25PM EDT | 3,150.00 | 791.93 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 50.00% |
| CMG260618C03155000 | 2024-06-12 3:09PM EDT | 3,155.00 | 685.00 | 0.00 | 0.00 | 0.00 | - | 40 | 80 | 50.00% |
| CMG260618C03200000 | 2024-06-07 9:37AM EDT | 3,200.00 | 707.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| CMG260618C03215000 | 2024-06-21 9:48AM EDT | 3,215.00 | 718.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| CMG260618C03220000 | 2024-06-11 1:32PM EDT | 3,220.00 | 602.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG260618C03225000 | 2024-06-07 9:49AM EDT | 3,225.00 | 700.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG260618C03300000 | 2024-06-17 2:58PM EDT | 3,300.00 | 772.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG260618C03400000 | 2024-06-17 12:18PM EDT | 3,400.00 | 717.50 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 50.00% |
| CMG260618C03500000 | 2024-06-13 10:54AM EDT | 3,500.00 | 580.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG260618C03600000 | 2024-06-21 3:33PM EDT | 3,600.00 | 539.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CMG260618C03800000 | 2024-06-18 12:15PM EDT | 3,800.00 | 595.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| CMG260618C04600000 | 2024-06-03 11:38AM EDT | 4,600.00 | 164.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMG260618C04700000 | 2024-06-03 11:38AM EDT | 4,700.00 | 146.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CMG260618C04800000 | 2024-06-12 1:08PM EDT | 4,800.00 | 169.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Opciones de ventapara18 de junio de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG260618P00030800 | 2024-06-27 2:20PM EDT | 30.80 | 2.25 | 0.00 | 2.50 | 0.00 | - | - | 108 | 49.93% |
| CMG260618P00031200 | 2024-06-27 10:33AM EDT | 31.20 | 0.67 | 0.70 | 1.00 | -0.13 | -16.25% | 3 | 1 | 37.06% |
| CMG260618P00032000 | 2024-06-27 12:08PM EDT | 32.00 | 2.07 | 0.00 | 5.00 | 0.00 | - | - | 52 | 63.31% |
| CMG260618P00032800 | 2024-06-27 2:08PM EDT | 32.80 | 0.95 | 0.80 | 1.25 | 0.00 | - | - | 10 | 37.01% |
| CMG260618P00034000 | 2024-06-27 12:08PM EDT | 34.00 | 1.58 | 0.90 | 4.80 | 0.00 | - | - | 54 | 57.86% |
| CMG260618P00036000 | 2024-06-27 12:08PM EDT | 36.00 | 1.15 | 1.15 | 1.65 | 0.00 | - | - | 2 | 35.47% |
| CMG260618P00036400 | 2024-06-27 2:20PM EDT | 36.40 | 2.80 | 1.20 | 1.70 | 0.00 | - | - | 53 | 35.24% |
| CMG260618P00038400 | 2024-06-18 9:57AM EDT | 38.40 | 0.94 | 1.50 | 2.00 | 0.00 | - | - | 50 | 34.35% |
| CMG260618P00040000 | 2024-06-27 11:00AM EDT | 40.00 | 1.87 | 1.75 | 2.25 | 0.00 | - | - | 300 | 33.57% |
| CMG260618P00042000 | 2024-06-24 12:29PM EDT | 42.00 | 1.76 | 2.10 | 2.65 | 0.00 | - | - | 50 | 32.90% |
| CMG260618P00044000 | 2024-06-21 10:24AM EDT | 44.00 | 2.10 | 2.55 | 3.10 | 0.00 | - | - | 100 | 32.26% |
| CMG260618P00046000 | 2024-06-27 11:00AM EDT | 46.00 | 2.92 | 2.95 | 3.60 | 0.00 | - | - | 10 | 31.65% |
| CMG260618P00050000 | 2024-06-26 2:24PM EDT | 50.00 | 3.57 | 4.10 | 5.50 | 0.00 | - | - | 21 | 33.21% |
| CMG260618P00052500 | 2024-06-26 11:41AM EDT | 52.50 | 4.40 | 4.90 | 5.40 | 0.00 | - | - | 1 | 29.10% |
| CMG260618P00053000 | 2024-06-27 10:00AM EDT | 53.00 | 4.80 | 5.10 | 5.60 | 0.00 | - | - | 70 | 29.04% |
| CMG260618P00054000 | 2024-06-27 1:42PM EDT | 54.00 | 4.40 | 3.50 | 6.00 | 0.00 | - | - | 51 | 28.89% |
| CMG260618P00056000 | 2024-06-28 9:37AM EDT | 56.00 | 6.80 | 6.20 | 6.70 | 0.00 | - | 20 | 20 | 28.11% |
| CMG260618P00057000 | 2024-07-02 2:42PM EDT | 57.00 | 7.00 | 6.40 | 7.10 | +0.44 | +6.71% | 30 | 42 | 27.81% |
| CMG260618P00057100 | 2024-06-27 11:43AM EDT | 57.10 | 6.33 | 4.80 | 8.10 | 0.00 | - | - | 0 | 30.79% |
| CMG260618P00057600 | 2024-06-27 11:43AM EDT | 57.60 | 6.56 | 5.00 | 7.40 | 0.00 | - | - | 0 | 27.80% |
| CMG260618P00058000 | 2024-06-27 1:42PM EDT | 58.00 | 5.58 | 6.80 | 7.50 | 0.00 | - | - | 1 | 27.47% |
| CMG260618P00058100 | 2024-06-26 11:08AM EDT | 58.10 | 6.00 | 5.30 | 7.50 | 0.00 | - | - | 25 | 27.31% |
| CMG260618P00060000 | 2024-07-01 2:14PM EDT | 60.00 | 8.10 | 7.90 | 8.40 | 0.00 | - | 71 | 160 | 26.96% |
| CMG260618P00062300 | 2024-07-01 12:59PM EDT | 62.30 | 9.46 | 7.20 | 9.60 | 0.00 | - | 2 | 7 | 26.63% |
| CMG260618P00063400 | 2024-06-26 9:51AM EDT | 63.40 | 8.55 | 9.30 | 10.00 | 0.00 | - | - | 1 | 25.87% |
| CMG260618P00064400 | 2024-06-26 9:34AM EDT | 64.40 | 9.00 | 8.10 | 10.50 | 0.00 | - | - | 3 | 25.54% |
| CMG260618P00064500 | 2024-07-02 2:31PM EDT | 64.50 | 10.47 | 8.10 | 10.60 | +1.47 | +16.33% | 1 | 1 | 25.65% |
| CMG260618P00066000 | 2024-06-25 9:50AM EDT | 66.00 | 9.40 | 8.70 | 11.30 | 0.00 | - | - | 700 | 24.91% |
| CMG260618P00070000 | 2024-06-18 3:02PM EDT | 70.00 | 9.80 | 11.10 | 13.60 | 0.00 | - | - | 50 | 23.67% |
| CMG260618P00071000 | 2024-06-20 9:59AM EDT | 71.00 | 11.00 | 12.30 | 14.30 | 0.00 | - | - | 2,350 | 23.61% |
| CMG260618P01540000 | 2024-06-20 3:59PM EDT | 1,540.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG260618P01600000 | 2024-06-07 3:11PM EDT | 1,600.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260618P01700000 | 2024-06-20 11:25AM EDT | 1,700.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260618P01820000 | 2024-05-24 10:11AM EDT | 1,820.00 | 46.50 | 46.00 | 60.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260618P01920000 | 2024-06-18 9:57AM EDT | 1,920.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260618P02000000 | 2024-06-25 9:36AM EDT | 2,000.00 | 71.49 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CMG260618P02200000 | 2024-06-21 10:24AM EDT | 2,200.00 | 104.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG260618P02650000 | 2024-06-20 2:14PM EDT | 2,650.00 | 217.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG260618P02700000 | 2024-06-03 11:34AM EDT | 2,700.00 | 239.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG260618P03000000 | 2024-06-18 9:42AM EDT | 3,000.00 | 280.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG260618P03280000 | 2024-05-21 2:24PM EDT | 3,280.00 | 445.05 | 462.00 | 480.00 | 0.00 | - | - | 14 | 0.00% |
| CMG260618P03300000 | 2024-06-25 9:50AM EDT | 3,300.00 | 470.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CMG260618P03500000 | 2024-06-18 3:02PM EDT | 3,500.00 | 489.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG260618P03550000 | 2024-06-20 9:59AM EDT | 3,550.00 | 550.00 | 0.00 | 0.00 | 0.00 | - | - | 47 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.