Mercados españoles abiertos en 4 hrs 51 min
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.355,15 +280,46 (+0,70%) Dólar/Euro
1,0748 -0,0001 (-0,01%) Petróleo Brent
86,54 +0,30 (+0,35%) Bitcoin EUR
57.230,00 -1.302,93 (-2,23%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG261218C00030800 | 2024-07-02 3:58PM EDT | 30.80 | 35.50 | 33.60 | 37.40 | -0.30 | -0.84% | 3 | 504 | 58.39% |
| CMG261218C00031200 | 2024-06-27 11:43AM EDT | 31.20 | 36.69 | 33.00 | 37.40 | 0.00 | - | - | 302 | 58.09% |
| CMG261218C00032000 | 2024-07-02 11:15AM EDT | 32.00 | 34.36 | 32.50 | 35.70 | -1.03 | -2.91% | 1 | 4 | 54.90% |
| CMG261218C00032400 | 2024-06-28 1:26PM EDT | 32.40 | 35.00 | 31.60 | 36.50 | 0.00 | - | 1 | 1 | 55.92% |
| CMG261218C00036000 | 2024-06-28 3:29PM EDT | 36.00 | 32.50 | 29.50 | 32.10 | 0.00 | - | 3 | 4 | 50.81% |
| CMG261218C00036800 | 2024-06-26 3:02PM EDT | 36.80 | 32.50 | 28.10 | 33.00 | 0.00 | - | - | 15 | 51.84% |
| CMG261218C00038000 | 2024-06-27 11:30AM EDT | 38.00 | 31.61 | 27.60 | 31.10 | 0.00 | - | - | 4 | 57.13% |
| CMG261218C00040000 | 2024-07-02 2:49PM EDT | 40.00 | 27.60 | 26.50 | 30.00 | -1.16 | -4.03% | 2 | 113 | 56.91% |
| CMG261218C00042000 | 2024-06-27 3:40PM EDT | 42.00 | 28.25 | 24.90 | 28.10 | 0.00 | - | - | 3 | 53.50% |
| CMG261218C00044000 | 2024-06-27 11:41AM EDT | 44.00 | 27.30 | 25.30 | 27.80 | 0.00 | - | - | 4 | 51.52% |
| CMG261218C00046000 | 2024-06-27 11:54AM EDT | 46.00 | 25.74 | 24.10 | 26.00 | 0.00 | - | - | 100 | 53.03% |
| CMG261218C00048000 | 2024-07-02 12:02PM EDT | 48.00 | 23.00 | 22.90 | 24.40 | -1.70 | -6.88% | 51 | 350 | 50.77% |
| CMG261218C00050000 | 2024-07-02 2:34PM EDT | 50.00 | 21.80 | 21.50 | 23.40 | -1.20 | -5.22% | 6 | 15 | 50.48% |
| CMG261218C00052000 | 2024-06-27 12:39PM EDT | 52.00 | 21.30 | 20.30 | 21.20 | 0.00 | - | - | 46 | 46.34% |
| CMG261218C00052900 | 2024-06-27 12:52PM EDT | 52.90 | 21.30 | 19.00 | 22.50 | 0.00 | - | - | 1 | 51.56% |
| CMG261218C00053000 | 2024-06-26 12:54PM EDT | 53.00 | 23.84 | 18.70 | 21.30 | 0.00 | - | - | 1 | 47.99% |
| CMG261218C00054000 | 2024-06-27 2:58PM EDT | 54.00 | 20.50 | 18.00 | 21.70 | 0.00 | - | - | 1 | 50.49% |
| CMG261218C00055000 | 2024-07-02 12:59PM EDT | 55.00 | 19.22 | 18.20 | 20.70 | -0.22 | -1.13% | 8 | 5 | 48.70% |
| CMG261218C00056000 | 2024-06-26 9:53AM EDT | 56.00 | 20.80 | 18.20 | 20.90 | 0.00 | - | - | 1 | 50.48% |
| CMG261218C00056500 | 2024-06-26 2:16PM EDT | 56.50 | 21.97 | 18.00 | 20.40 | 0.00 | - | - | 2 | 49.58% |
| CMG261218C00056600 | 2024-06-28 9:59AM EDT | 56.60 | 19.54 | 18.00 | 19.80 | 0.00 | - | 1 | 251 | 47.93% |
| CMG261218C00057000 | 2024-06-26 3:34PM EDT | 57.00 | 21.50 | 16.90 | 20.30 | 0.00 | - | - | 1 | 49.85% |
| CMG261218C00057500 | 2024-06-28 12:17PM EDT | 57.50 | 18.59 | 16.80 | 19.40 | 0.00 | - | 1 | 1 | 47.79% |
| CMG261218C00058600 | 2024-06-27 1:41PM EDT | 58.60 | 18.85 | 15.80 | 18.40 | 0.00 | - | - | 501 | 46.14% |
| CMG261218C00060000 | 2024-07-02 3:11PM EDT | 60.00 | 16.50 | 16.20 | 17.90 | -0.30 | -1.79% | 22 | 113 | 46.22% |
| CMG261218C00060100 | 2024-07-01 1:03PM EDT | 60.10 | 16.10 | 15.60 | 18.70 | 0.00 | - | 1 | 49 | 48.57% |
| CMG261218C00060700 | 2024-06-26 10:21AM EDT | 60.70 | 19.46 | 15.90 | 18.50 | 0.00 | - | - | 4 | 48.62% |
| CMG261218C00061000 | 2024-07-02 2:26PM EDT | 61.00 | 16.00 | 15.30 | 17.50 | +0.30 | +1.91% | 10 | 26 | 46.12% |
| CMG261218C00061700 | 2024-06-28 10:18AM EDT | 61.70 | 15.88 | 14.80 | 17.80 | -0.88 | -5.25% | 2 | 52 | 47.65% |
| CMG261218C00061900 | 2024-06-13 9:38AM EDT | 61.90 | 16.60 | 15.30 | 18.00 | 0.00 | - | - | 200 | 48.40% |
| CMG261218C00062000 | 2024-07-01 12:25PM EDT | 62.00 | 15.10 | 14.60 | 16.40 | 0.00 | - | 2 | 95 | 44.07% |
| CMG261218C00062200 | 2024-06-28 1:42PM EDT | 62.20 | 16.39 | 15.20 | 17.40 | 0.00 | - | 3 | 3 | 47.03% |
| CMG261218C00062300 | 2024-06-27 3:20PM EDT | 62.30 | 16.70 | 15.10 | 17.80 | 0.00 | - | - | 3 | 48.23% |
| CMG261218C00062400 | 2024-06-28 2:23PM EDT | 62.40 | 16.90 | 13.40 | 17.70 | 0.00 | - | 2 | 4 | 48.05% |
| CMG261218C00062600 | 2024-06-28 1:33PM EDT | 62.60 | 16.10 | 15.00 | 15.70 | 0.00 | - | 5 | 159 | 42.75% |
| CMG261218C00062700 | 2024-06-28 3:59PM EDT | 62.70 | 16.40 | 14.70 | 17.40 | 0.00 | - | 1 | 1 | 47.51% |
| CMG261218C00062800 | 2024-07-01 9:33AM EDT | 62.80 | 16.00 | 14.10 | 17.30 | 0.00 | - | 2 | 6 | 47.33% |
| CMG261218C00062900 | 2024-07-01 10:31AM EDT | 62.90 | 14.90 | 14.00 | 15.60 | 0.00 | - | 100 | 104 | 42.77% |
| CMG261218C00063000 | 2024-07-01 9:34AM EDT | 63.00 | 15.57 | 14.40 | 17.50 | 0.00 | - | 10 | 152 | 48.07% |
| CMG261218C00063400 | 2024-07-02 3:14PM EDT | 63.40 | 14.50 | 13.80 | 15.30 | -2.20 | -13.17% | 20 | 1 | 42.43% |
| CMG261218C00063500 | 2024-06-26 9:46AM EDT | 63.50 | 17.00 | 13.60 | 15.40 | 0.00 | - | - | 153 | 42.80% |
| CMG261218C00063600 | 2024-06-26 9:44AM EDT | 63.60 | 16.50 | 14.50 | 17.20 | 0.00 | - | - | 1 | 47.80% |
| CMG261218C00063700 | 2024-06-27 10:16AM EDT | 63.70 | 16.25 | 13.10 | 16.10 | 0.00 | - | - | 6 | 44.89% |
| CMG261218C00063900 | 2024-07-02 12:04PM EDT | 63.90 | 14.40 | 13.40 | 16.90 | -1.82 | -11.22% | 50 | 50 | 47.25% |
| CMG261218C00064000 | 2024-07-01 1:03PM EDT | 64.00 | 14.20 | 12.80 | 15.10 | 0.00 | - | 5 | 573 | 42.46% |
| CMG261218C00064100 | 2024-06-27 10:12AM EDT | 64.10 | 16.90 | 13.30 | 17.00 | 0.00 | - | - | 3 | 47.71% |
| CMG261218C00064200 | 2024-06-27 10:11AM EDT | 64.20 | 16.60 | 14.30 | 15.00 | 0.00 | - | - | 2,501 | 42.37% |
| CMG261218C00064300 | 2024-06-27 10:32AM EDT | 64.30 | 16.00 | 14.20 | 16.90 | 0.00 | - | - | 5 | 47.62% |
| CMG261218C00064400 | 2024-06-26 10:04AM EDT | 64.40 | 18.20 | 13.20 | 16.30 | 0.00 | - | - | 1 | 46.08% |
| CMG261218C00064500 | 2024-07-01 1:11PM EDT | 64.50 | 13.93 | 13.00 | 16.80 | 0.00 | - | 2 | 2,355 | 47.53% |
| CMG261218C00064600 | 2024-07-01 10:56AM EDT | 64.60 | 14.00 | 14.00 | 16.50 | 0.00 | - | 50 | 1,003 | 46.80% |
| CMG261218C00064700 | 2024-06-26 10:43AM EDT | 64.70 | 19.80 | 12.80 | 14.70 | 0.00 | - | - | 1 | 42.03% |
| CMG261218C00064800 | 2024-06-28 12:10PM EDT | 64.80 | 14.83 | 13.70 | 16.70 | 0.00 | - | 1 | 12 | 47.52% |
| CMG261218C00064900 | 2024-07-01 12:01PM EDT | 64.90 | 14.25 | 12.40 | 14.70 | 0.00 | - | 5 | 13 | 42.21% |
| CMG261218C00065000 | 2024-07-02 3:48PM EDT | 65.00 | 14.10 | 14.00 | 15.30 | -0.20 | -1.40% | 8 | 2,149 | 43.92% |
| CMG261218C00065200 | 2024-06-26 10:15AM EDT | 65.20 | 17.00 | 13.80 | 16.40 | 0.00 | - | - | 1 | 47.06% |
| CMG261218C00065300 | 2024-06-27 12:07PM EDT | 65.30 | 13.50 | 12.90 | 14.50 | 0.00 | - | - | 1 | 42.04% |
| CMG261218C00065400 | 2024-06-26 3:52PM EDT | 65.40 | 16.40 | 12.30 | 14.50 | 0.00 | - | - | 104 | 42.13% |
| CMG261218C00065500 | 2024-06-27 11:52AM EDT | 65.50 | 15.00 | 13.70 | 16.00 | 0.00 | - | - | 6 | 46.25% |
| CMG261218C00065600 | 2024-06-27 9:30AM EDT | 65.60 | 16.90 | 13.70 | 14.60 | 0.00 | - | - | 65 | 42.57% |
| CMG261218C00065700 | 2024-06-27 10:42AM EDT | 65.70 | 15.20 | 13.70 | 14.30 | 0.00 | - | - | 4 | 41.86% |
| CMG261218C00066000 | 2024-06-28 3:47PM EDT | 66.00 | 14.66 | 13.20 | 16.00 | 0.00 | - | 3 | 957 | 46.68% |
| CMG261218C00067000 | 2024-06-26 3:51PM EDT | 67.00 | 16.50 | 12.20 | 16.00 | 0.00 | - | - | 53 | 47.53% |
| CMG261218C00068000 | 2024-06-26 10:59AM EDT | 68.00 | 15.80 | 11.40 | 13.30 | 0.00 | - | - | 1,351 | 41.19% |
| CMG261218C00069000 | 2024-07-02 10:35AM EDT | 69.00 | 12.40 | 11.60 | 12.90 | -0.50 | -3.88% | 2 | 2,711 | 40.95% |
| CMG261218C00070000 | 2024-07-02 1:09PM EDT | 70.00 | 12.10 | 11.90 | 12.50 | -0.50 | -3.97% | 60 | 734 | 40.70% |
| CMG261218C00071000 | 2024-07-01 10:45AM EDT | 71.00 | 11.45 | 10.80 | 12.20 | 0.00 | - | 100 | 1,601 | 40.69% |
| CMG261218C00072000 | 2024-07-01 12:04PM EDT | 72.00 | 10.70 | 10.20 | 11.80 | 0.00 | - | 1 | 1,103 | 40.40% |
| CMG261218C00073000 | 2024-06-28 10:57AM EDT | 73.00 | 11.40 | 8.90 | 12.40 | 0.00 | - | 10 | 101 | 42.69% |
| CMG261218C00074000 | 2024-06-18 9:43AM EDT | 74.00 | 10.55 | 9.10 | 11.40 | -3.40 | -24.37% | 2 | 50 | 40.80% |
| CMG261218C00075000 | 2024-07-02 3:53PM EDT | 75.00 | 10.10 | 9.00 | 11.20 | -0.40 | -3.81% | 7 | 937 | 40.98% |
| CMG261218C00076000 | 2024-07-01 11:29AM EDT | 76.00 | 9.80 | 9.70 | 11.40 | 0.00 | - | 1 | 382 | 42.18% |
| CMG261218C00078000 | 2024-07-01 2:06PM EDT | 78.00 | 9.10 | 9.10 | 10.70 | 0.00 | - | 25 | 44 | 41.66% |
| CMG261218C00080000 | 2024-07-01 10:33AM EDT | 80.00 | 8.76 | 8.80 | 9.10 | 0.00 | - | 36 | 456 | 38.72% |
| CMG261218C00082000 | 2024-06-27 3:34PM EDT | 82.00 | 8.90 | 7.60 | 9.60 | 0.00 | - | - | 61 | 41.21% |
| CMG261218C00084000 | 2024-06-28 1:10PM EDT | 84.00 | 8.20 | 7.10 | 8.10 | 0.00 | - | 59 | 443 | 38.38% |
| CMG261218C00086000 | 2024-07-01 10:53AM EDT | 86.00 | 7.10 | 6.00 | 9.00 | 0.00 | - | 50 | 65 | 41.84% |
| CMG261218C00088000 | 2024-07-02 10:18AM EDT | 88.00 | 6.71 | 6.50 | 8.70 | -0.52 | -7.19% | 1 | 102 | 42.08% |
| CMG261218C00090000 | 2024-07-02 2:56PM EDT | 90.00 | 6.50 | 6.00 | 6.80 | -0.20 | -2.99% | 10 | 80 | 37.93% |
| CMG261218C00092000 | 2024-06-27 12:00PM EDT | 92.00 | 6.56 | 5.50 | 7.90 | 0.00 | - | - | 6 | 41.89% |
| CMG261218C00094000 | 2024-07-02 12:56PM EDT | 94.00 | 5.58 | 3.20 | 6.00 | -0.12 | -2.11% | 2 | 69 | 37.53% |
| CMG261218C00096000 | 2024-07-02 3:42PM EDT | 96.00 | 5.00 | 4.90 | 6.20 | -0.30 | -5.66% | 149 | 777 | 38.97% |
| CMG261218C01540000 | 2024-06-18 10:30AM EDT | 1,540.00 | 2,099.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CMG261218C01560000 | 2024-06-07 12:45PM EDT | 1,560.00 | 1,876.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| CMG261218C02400000 | 2024-06-07 12:45PM EDT | 2,400.00 | 1,248.00 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| CMG261218C02600000 | 2024-06-20 3:57PM EDT | 2,600.00 | 1,136.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG261218C02830000 | 2024-06-10 12:14PM EDT | 2,830.00 | 938.83 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| CMG261218C02930000 | 2024-06-17 2:00PM EDT | 2,930.00 | 1,063.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| CMG261218C03085000 | 2024-06-11 12:39PM EDT | 3,085.00 | 755.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG261218C03095000 | 2024-06-13 9:38AM EDT | 3,095.00 | 830.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| CMG261218C03130000 | 2024-06-20 12:31PM EDT | 3,130.00 | 869.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CMG261218C03150000 | 2024-06-05 2:02PM EDT | 3,150.00 | 758.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CMG261218C03200000 | 2024-06-18 9:32AM EDT | 3,200.00 | 944.50 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 50.00% |
| CMG261218C03210000 | 2024-06-03 3:07PM EDT | 3,210.00 | 664.55 | 0.00 | 0.00 | 0.00 | - | 100 | 50 | 50.00% |
| CMG261218C03225000 | 2024-06-03 10:33AM EDT | 3,225.00 | 664.00 | 0.00 | 0.00 | 0.00 | - | 50 | 47 | 50.00% |
| CMG261218C03230000 | 2024-06-25 2:07PM EDT | 3,230.00 | 830.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| CMG261218C03250000 | 2024-06-14 2:05PM EDT | 3,250.00 | 794.60 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 50.00% |
| CMG261218C03270000 | 2024-05-29 2:56PM EDT | 3,270.00 | 659.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CMG261218C03280000 | 2024-06-17 11:31AM EDT | 3,280.00 | 861.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG261218C03300000 | 2024-06-18 9:32AM EDT | 3,300.00 | 894.50 | 0.00 | 0.00 | 0.00 | - | 29 | 19 | 50.00% |
| CMG261218C03350000 | 2024-06-17 11:34AM EDT | 3,350.00 | 818.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG261218C03400000 | 2024-06-18 10:02AM EDT | 3,400.00 | 836.47 | 0.00 | 0.00 | 0.00 | - | 89 | 26 | 50.00% |
| CMG261218C03450000 | 2024-06-20 1:39PM EDT | 3,450.00 | 703.50 | 0.00 | 0.00 | 0.00 | - | - | 54 | 50.00% |
| CMG261218C03500000 | 2024-06-20 3:57PM EDT | 3,500.00 | 684.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| CMG261218C03550000 | 2024-06-25 3:46PM EDT | 3,550.00 | 702.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| CMG261218C03600000 | 2024-06-13 9:30AM EDT | 3,600.00 | 583.44 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| CMG261218C03650000 | 2024-06-18 12:30PM EDT | 3,650.00 | 759.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| CMG261218C03700000 | 2024-06-18 9:43AM EDT | 3,700.00 | 697.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG261218C03750000 | 2024-06-24 12:10PM EDT | 3,750.00 | 565.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| CMG261218C03800000 | 2024-06-18 12:43PM EDT | 3,800.00 | 698.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 50.00% |
| CMG261218C04000000 | 2024-06-24 1:54PM EDT | 4,000.00 | 487.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| CMG261218C04100000 | 2024-06-18 3:40PM EDT | 4,100.00 | 573.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG261218C04200000 | 2024-06-24 10:27AM EDT | 4,200.00 | 419.96 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| CMG261218C04700000 | 2024-06-18 11:27AM EDT | 4,700.00 | 370.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG261218C04800000 | 2024-06-25 11:57AM EDT | 4,800.00 | 295.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Opciones de ventapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG261218P00030800 | 2024-07-02 3:51PM EDT | 30.80 | 1.05 | 1.05 | 1.60 | 0.00 | - | 8 | 157 | 38.44% |
| CMG261218P00031200 | 2024-06-27 10:32AM EDT | 31.20 | 1.00 | 0.00 | 1.25 | 0.00 | - | - | 15 | 35.18% |
| CMG261218P00031600 | 2024-07-02 9:51AM EDT | 31.60 | 1.20 | 0.00 | 1.45 | +0.10 | +9.09% | 1 | 51 | 36.17% |
| CMG261218P00032000 | 2024-06-20 3:46PM EDT | 32.00 | 0.88 | 0.00 | 4.40 | 0.00 | - | - | 400 | 53.35% |
| CMG261218P00033200 | 2024-06-26 10:29AM EDT | 33.20 | 1.30 | 0.00 | 4.10 | 0.00 | - | - | 1 | 49.54% |
| CMG261218P00034000 | 2024-06-18 9:57AM EDT | 34.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | - | 200 | 49.14% |
| CMG261218P00034800 | 2024-06-20 11:57AM EDT | 34.80 | 1.30 | 0.00 | 4.70 | 0.00 | - | - | 0 | 49.70% |
| CMG261218P00036000 | 2024-06-06 2:14PM EDT | 36.00 | 1.22 | 0.00 | 4.20 | 0.00 | - | - | 50 | 45.22% |
| CMG261218P00040000 | 2024-07-02 11:31AM EDT | 40.00 | 2.50 | 2.30 | 2.50 | +0.10 | +4.17% | 26 | 764 | 31.19% |
| CMG261218P00044000 | 2024-06-28 12:58PM EDT | 44.00 | 4.00 | 1.90 | 5.00 | 0.00 | - | 1 | 51 | 36.28% |
| CMG261218P00046000 | 2024-06-28 12:58PM EDT | 46.00 | 4.45 | 3.50 | 4.20 | 0.00 | - | 1 | 122 | 30.51% |
| CMG261218P00048000 | 2024-07-02 1:36PM EDT | 48.00 | 4.40 | 4.30 | 4.80 | -0.04 | -0.90% | 1 | 111 | 29.99% |
| CMG261218P00050000 | 2024-07-02 9:57AM EDT | 50.00 | 5.10 | 4.90 | 5.70 | +0.09 | +1.80% | 2 | 152 | 30.29% |
| CMG261218P00052000 | 2024-07-01 11:58AM EDT | 52.00 | 5.98 | 4.10 | 6.30 | 0.00 | - | 30 | 332 | 29.43% |
| CMG261218P00052500 | 2024-06-26 11:25AM EDT | 52.50 | 5.09 | 5.50 | 7.50 | 0.00 | - | - | 2 | 32.40% |
| CMG261218P00054000 | 2024-07-01 3:47PM EDT | 54.00 | 6.43 | 6.30 | 7.10 | 0.00 | - | 2 | 100 | 29.05% |
| CMG261218P00055000 | 2024-07-02 10:42AM EDT | 55.00 | 5.99 | 4.50 | 8.70 | -1.41 | -19.05% | 7 | 14 | 32.28% |
| CMG261218P00055300 | 2024-06-18 10:37AM EDT | 55.30 | 4.80 | 6.70 | 8.70 | 0.00 | - | - | 500 | 31.84% |
| CMG261218P00055400 | 2024-06-18 10:37AM EDT | 55.40 | 4.82 | 6.60 | 8.50 | 0.00 | - | - | 0 | 31.11% |
| CMG261218P00055500 | 2024-06-17 10:35AM EDT | 55.50 | 5.07 | 6.70 | 9.10 | 0.00 | - | - | 0 | 32.69% |
| CMG261218P00055600 | 2024-06-25 10:40AM EDT | 55.60 | 5.83 | 6.60 | 7.40 | 0.00 | - | - | 500 | 27.66% |
| CMG261218P00055700 | 2024-06-25 10:40AM EDT | 55.70 | 5.86 | 6.70 | 7.90 | 0.00 | - | - | 0 | 28.94% |
| CMG261218P00055800 | 2024-06-24 12:03PM EDT | 55.80 | 6.12 | 5.00 | 8.30 | 0.00 | - | - | 500 | 29.94% |
| CMG261218P00055900 | 2024-06-28 12:27PM EDT | 55.90 | 6.90 | 6.80 | 7.70 | 0.00 | - | 300 | 998 | 28.08% |
| CMG261218P00056000 | 2024-06-28 11:56AM EDT | 56.00 | 6.90 | 6.70 | 8.80 | 0.00 | - | 2 | 561 | 31.08% |
| CMG261218P00056100 | 2024-06-20 2:45PM EDT | 56.10 | 6.27 | 7.00 | 8.70 | 0.00 | - | - | 0 | 30.65% |
| CMG261218P00056200 | 2024-06-28 10:41AM EDT | 56.20 | 7.35 | 6.70 | 8.60 | 0.00 | - | 402 | 400 | 30.21% |
| CMG261218P00056500 | 2024-06-28 10:36AM EDT | 56.50 | 7.20 | 7.20 | 9.00 | 0.00 | - | 600 | 1,268 | 30.90% |
| CMG261218P00056600 | 2024-06-18 10:47AM EDT | 56.60 | 5.19 | 5.40 | 9.10 | 0.00 | - | - | 0 | 31.04% |
| CMG261218P00056700 | 2024-06-17 10:25AM EDT | 56.70 | 5.44 | 5.50 | 8.70 | 0.00 | - | - | 0 | 29.76% |
| CMG261218P00056800 | 2024-06-13 10:21AM EDT | 56.80 | 5.77 | 6.10 | 9.10 | 0.00 | - | - | 0 | 30.74% |
| CMG261218P00056900 | 2024-06-12 10:31AM EDT | 56.90 | 6.21 | 7.00 | 7.90 | 0.00 | - | - | 1,000 | 27.21% |
| CMG261218P00057000 | 2024-06-20 2:53PM EDT | 57.00 | 6.65 | 7.40 | 8.90 | 0.00 | - | - | 1,000 | 29.87% |
| CMG261218P00057100 | 2024-06-27 11:40AM EDT | 57.10 | 7.22 | 7.20 | 8.20 | 0.00 | - | - | 300 | 27.76% |
| CMG261218P00057500 | 2024-06-27 3:15PM EDT | 57.50 | 7.48 | 7.20 | 9.60 | 0.00 | - | - | 2,502 | 31.09% |
| CMG261218P00057600 | 2024-06-28 11:16AM EDT | 57.60 | 7.25 | 5.50 | 8.70 | 0.00 | - | 400 | 1,501 | 28.42% |
| CMG261218P00057700 | 2024-06-17 10:42AM EDT | 57.70 | 5.83 | 7.60 | 9.40 | 0.00 | - | - | 1,000 | 30.23% |
| CMG261218P00057800 | 2024-06-17 11:49AM EDT | 57.80 | 5.86 | 7.70 | 8.60 | 0.00 | - | - | 500 | 27.85% |
| CMG261218P00057900 | 2024-06-24 3:26PM EDT | 57.90 | 6.86 | 7.70 | 9.40 | 0.00 | - | - | 600 | 29.92% |
| CMG261218P00058000 | 2024-06-28 10:36AM EDT | 58.00 | 7.75 | 8.00 | 9.40 | 0.00 | - | 600 | 635 | 29.77% |
| CMG261218P00058100 | 2024-06-28 10:31AM EDT | 58.10 | 8.19 | 7.80 | 8.80 | 0.00 | - | 200 | 360 | 27.96% |
| CMG261218P00058200 | 2024-06-27 11:28AM EDT | 58.20 | 7.55 | 6.30 | 9.00 | 0.00 | - | - | 500 | 28.36% |
| CMG261218P00058300 | 2024-06-27 3:51PM EDT | 58.30 | 7.90 | 7.70 | 10.20 | 0.00 | - | - | 261 | 31.53% |
| CMG261218P00058500 | 2024-06-28 10:55AM EDT | 58.50 | 8.15 | 7.60 | 9.70 | 0.00 | - | 402 | 700 | 29.84% |
| CMG261218P00058600 | 2024-06-28 12:19PM EDT | 58.60 | 8.25 | 7.80 | 9.70 | 0.00 | - | 462 | 260 | 29.69% |
| CMG261218P00058800 | 2024-07-01 10:27AM EDT | 58.80 | 8.21 | 8.20 | 9.00 | 0.00 | - | 202 | 200 | 27.47% |
| CMG261218P00058900 | 2024-06-27 3:43PM EDT | 58.90 | 8.26 | 8.10 | 10.10 | 0.00 | - | - | 200 | 30.33% |
| CMG261218P00059000 | 2024-06-28 11:16AM EDT | 59.00 | 7.65 | 6.00 | 9.80 | 0.00 | - | 1,004 | 1,000 | 29.36% |
| CMG261218P00059400 | 2024-06-28 3:58PM EDT | 59.40 | 8.55 | 6.50 | 10.90 | 0.00 | - | 200 | 200 | 31.75% |
| CMG261218P00059500 | 2024-06-28 12:19PM EDT | 59.50 | 8.55 | 8.20 | 10.00 | 0.00 | - | 60 | 60 | 29.14% |
| CMG261218P00059900 | 2024-06-27 3:51PM EDT | 59.90 | 8.64 | 6.60 | 9.50 | 0.00 | - | - | 140 | 27.17% |
| CMG261218P00060000 | 2024-07-02 10:57AM EDT | 60.00 | 8.99 | 7.90 | 9.20 | -0.01 | -0.11% | 7 | 2,800 | 26.22% |
| CMG261218P00061000 | 2024-06-28 11:12AM EDT | 61.00 | 9.00 | 9.10 | 9.90 | 0.00 | - | 1 | 2,501 | 26.57% |
| CMG261218P00062000 | 2024-06-28 12:34PM EDT | 62.00 | 9.77 | 8.00 | 10.40 | 0.00 | - | 50 | 51 | 26.35% |
| CMG261218P00062500 | 2024-06-28 3:57PM EDT | 62.50 | 9.65 | 8.00 | 10.80 | 0.00 | - | 25 | 55 | 26.62% |
| CMG261218P00062900 | 2024-06-28 3:29PM EDT | 62.90 | 9.80 | 8.00 | 11.80 | 0.00 | - | 1 | 1 | 28.62% |
| CMG261218P00064000 | 2024-06-28 1:50PM EDT | 64.00 | 9.95 | 10.50 | 12.00 | 0.00 | - | 50 | 100 | 27.37% |
| CMG261218P00064200 | 2024-06-26 9:56AM EDT | 64.20 | 10.03 | 8.70 | 11.90 | 0.00 | - | - | 1 | 26.78% |
| CMG261218P00065000 | 2024-06-27 9:49AM EDT | 65.00 | 10.30 | 9.10 | 12.10 | 0.00 | - | - | 11 | 25.99% |
| CMG261218P00065600 | 2024-06-26 3:52PM EDT | 65.60 | 10.06 | 9.60 | 12.60 | 0.00 | - | - | 2,204 | 26.29% |
| CMG261218P00065700 | 2024-06-17 1:24PM EDT | 65.70 | 8.86 | 11.40 | 13.00 | 0.00 | - | - | 100 | 27.17% |
| CMG261218P00066000 | 2024-06-28 10:28AM EDT | 66.00 | 11.70 | 11.60 | 12.70 | 0.00 | - | 1 | 2,251 | 25.88% |
| CMG261218P00068000 | 2024-06-20 1:07PM EDT | 68.00 | 11.46 | 11.00 | 15.40 | 0.00 | - | - | 0 | 29.46% |
| CMG261218P00069000 | 2024-06-17 12:30PM EDT | 69.00 | 10.40 | 11.50 | 14.10 | 0.00 | - | - | 50 | 24.30% |
| CMG261218P00070000 | 2024-06-28 1:54PM EDT | 70.00 | 13.55 | 12.70 | 15.00 | 0.00 | - | 1 | 51 | 24.84% |
| CMG261218P00075000 | 2024-06-26 2:10PM EDT | 75.00 | 15.18 | 15.20 | 19.40 | 0.00 | - | - | 1 | 26.84% |
| CMG261218P00078000 | 2024-06-18 1:55PM EDT | 78.00 | 14.80 | 19.00 | 20.90 | 0.00 | - | - | 50 | 24.59% |
| CMG261218P00090000 | 2024-06-27 3:25PM EDT | 90.00 | 28.28 | 27.10 | 29.90 | 0.00 | - | - | 2 | 20.31% |
| CMG261218P00096000 | 2024-06-28 10:24AM EDT | 96.00 | 34.00 | 32.60 | 36.90 | 0.00 | - | 1 | 1 | 26.69% |
| CMG261218P01540000 | 2024-06-25 10:01AM EDT | 1,540.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG261218P01580000 | 2024-05-30 9:58AM EDT | 1,580.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG261218P01600000 | 2024-06-20 3:46PM EDT | 1,600.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CMG261218P01700000 | 2024-06-18 9:57AM EDT | 1,700.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CMG261218P01740000 | 2024-06-20 11:57AM EDT | 1,740.00 | 65.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG261218P01800000 | 2024-06-06 2:14PM EDT | 1,800.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG261218P02000000 | 2024-06-24 11:51AM EDT | 2,000.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| CMG261218P02200000 | 2024-06-17 10:27AM EDT | 2,200.00 | 113.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG261218P02300000 | 2024-06-17 10:28AM EDT | 2,300.00 | 132.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG261218P02400000 | 2024-06-17 12:43PM EDT | 2,400.00 | 153.26 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CMG261218P02500000 | 2024-06-18 3:10PM EDT | 2,500.00 | 171.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMG261218P02600000 | 2024-06-18 12:56PM EDT | 2,600.00 | 189.35 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| CMG261218P02700000 | 2024-06-17 9:46AM EDT | 2,700.00 | 232.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG261218P02765000 | 2024-06-18 10:37AM EDT | 2,765.00 | 240.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CMG261218P02770000 | 2024-06-18 10:37AM EDT | 2,770.00 | 240.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG261218P02775000 | 2024-06-17 10:35AM EDT | 2,775.00 | 253.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMG261218P02780000 | 2024-06-25 10:40AM EDT | 2,780.00 | 291.58 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CMG261218P02785000 | 2024-06-25 10:40AM EDT | 2,785.00 | 293.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMG261218P02790000 | 2024-06-24 12:03PM EDT | 2,790.00 | 305.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CMG261218P02795000 | 2024-06-21 12:42PM EDT | 2,795.00 | 302.12 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| CMG261218P02800000 | 2024-06-25 2:32PM EDT | 2,800.00 | 293.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| CMG261218P02805000 | 2024-06-20 2:45PM EDT | 2,805.00 | 313.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMG261218P02810000 | 2024-06-20 2:45PM EDT | 2,810.00 | 314.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CMG261218P02825000 | 2024-06-18 10:47AM EDT | 2,825.00 | 258.40 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CMG261218P02830000 | 2024-06-18 10:47AM EDT | 2,830.00 | 259.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG261218P02835000 | 2024-06-17 10:25AM EDT | 2,835.00 | 272.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CMG261218P02840000 | 2024-06-13 10:21AM EDT | 2,840.00 | 288.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CMG261218P02845000 | 2024-06-12 10:31AM EDT | 2,845.00 | 310.50 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CMG261218P02850000 | 2024-06-20 2:53PM EDT | 2,850.00 | 332.50 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| CMG261218P02855000 | 2024-06-20 2:53PM EDT | 2,855.00 | 333.50 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CMG261218P02875000 | 2024-06-18 11:07AM EDT | 2,875.00 | 274.30 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| CMG261218P02880000 | 2024-06-18 11:07AM EDT | 2,880.00 | 275.70 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CMG261218P02885000 | 2024-06-17 10:42AM EDT | 2,885.00 | 291.50 | 0.00 | 0.00 | 0.00 | - | 50 | 20 | 0.00% |
| CMG261218P02890000 | 2024-06-17 11:49AM EDT | 2,890.00 | 292.97 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CMG261218P02895000 | 2024-06-24 3:26PM EDT | 2,895.00 | 342.90 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| CMG261218P02900000 | 2024-06-20 3:09PM EDT | 2,900.00 | 352.50 | 0.00 | 0.00 | 0.00 | - | 40 | 12 | 0.00% |
| CMG261218P02905000 | 2024-06-24 3:26PM EDT | 2,905.00 | 347.12 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| CMG261218P02910000 | 2024-06-20 3:30PM EDT | 2,910.00 | 355.75 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 0.00% |
| CMG261218P02915000 | 2024-06-20 3:00PM EDT | 2,915.00 | 357.35 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CMG261218P03000000 | 2024-05-28 2:47PM EDT | 3,000.00 | 358.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| CMG261218P03050000 | 2024-05-28 2:47PM EDT | 3,050.00 | 378.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| CMG261218P03100000 | 2024-06-11 10:54AM EDT | 3,100.00 | 425.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG261218P03200000 | 2024-06-24 1:54PM EDT | 3,200.00 | 473.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG261218P03280000 | 2024-06-05 1:50PM EDT | 3,280.00 | 488.00 | 0.00 | 0.00 | 0.00 | - | 15 | 44 | 0.00% |
| CMG261218P03285000 | 2024-06-17 1:24PM EDT | 3,285.00 | 443.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG261218P03300000 | 2024-06-18 3:09PM EDT | 3,300.00 | 434.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| CMG261218P03400000 | 2024-06-20 1:07PM EDT | 3,400.00 | 573.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG261218P03450000 | 2024-06-17 12:30PM EDT | 3,450.00 | 520.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG261218P03500000 | 2024-06-17 12:31PM EDT | 3,500.00 | 545.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG261218P03900000 | 2024-06-18 1:55PM EDT | 3,900.00 | 740.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.