U.S. markets closed
F S&P 500
5,555.25 +9.25 (+0.17%) F Dow Jones
39,525.00 -25.00 (-0.06%) F Nasdaq
20,094.00 +54.50 (+0.27%) E-mini Russell 2000 Index Futur
2,065.40 +5.30 (+0.26%) Petróleo
81.93 +0.19 (+0.23%) Oro
2,338.00 +1.40 (+0.06%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Opciones de compra
19 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,247.40 | 0.00 | - | 1 | 1 | 1,660.00 | 0.98 | 0.00 | - | 1 | 236 |
| - | - | - | - | - | 1,680.00 | 0.18 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 1,700.00 | 0.05 | 0.00 | - | 15 | 207 |
| - | - | - | - | - | 1,720.00 | 0.10 | 0.00 | - | 1 | 46 |
| 1,168.70 | 0.00 | - | 1 | 1 | 1,740.00 | 0.70 | 0.00 | - | 6 | 19 |
| 1,404.20 | 0.00 | - | - | 1 | 1,760.00 | - | - | - | - | - |
| 1,405.10 | 0.00 | - | 1 | 1 | 1,780.00 | - | - | - | - | - |
| - | - | - | - | - | 1,840.00 | 2.30 | 0.00 | - | - | 1 |
| 1,070.50 | 0.00 | - | - | 1 | 1,860.00 | - | - | - | - | - |
| 1,285.70 | 0.00 | - | - | 1 | 1,880.00 | 3.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,900.00 | 1.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,920.00 | 2.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,940.00 | 2.46 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,960.00 | 4.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,980.00 | 0.35 | 0.00 | - | 4 | 11 |
| 970.00 | 0.00 | - | 1 | 2 | 2,000.00 | 0.35 | 0.00 | - | 4 | 350 |
| 1,115.00 | 0.00 | - | 1 | 2 | 2,100.00 | 0.90 | 0.00 | - | 6 | 56 |
| 997.50 | 0.00 | - | 1 | 2 | 2,200.00 | 0.05 | 0.00 | - | 1 | 28 |
| 898.20 | 0.00 | - | 1 | 2 | 2,300.00 | 1.14 | 0.00 | - | 2 | 64 |
| 829.10 | 0.00 | - | 1 | 2 | 2,400.00 | 1.05 | 0.00 | - | 14 | 47 |
| 718.12 | 0.00 | - | 5 | 12 | 2,500.00 | 1.75 | 0.00 | - | 32 | 108 |
| 611.20 | 0.00 | - | 1 | 8 | 2,600.00 | 3.85 | 0.00 | - | 1 | 139 |
| 399.50 | 0.00 | - | 3 | 3 | 2,625.00 | 5.80 | 0.00 | - | 15 | 23 |
| 642.87 | 0.00 | - | 18 | 8 | 2,630.00 | 3.02 | 0.00 | - | 18 | 19 |
| 804.20 | 0.00 | - | 1 | 1 | 2,635.00 | 5.90 | 0.00 | - | 2 | 7 |
| 510.10 | 0.00 | - | 1 | 2 | 2,640.00 | 13.30 | 0.00 | - | 1 | 2 |
| 506.00 | 0.00 | - | - | 1 | 2,645.00 | 10.40 | 0.00 | - | 1 | 1 |
| 622.63 | 0.00 | - | 18 | 13 | 2,650.00 | 2.00 | 0.00 | - | 1 | 39 |
| 563.29 | 0.00 | - | 5 | 5 | 2,655.00 | 3.40 | 0.00 | - | 3 | 6 |
| 309.76 | 0.00 | - | 1 | 0 | 2,660.00 | - | - | - | - | - |
| 368.20 | 0.00 | - | 3 | 3 | 2,665.00 | 4.50 | 0.00 | - | 11 | 11 |
| 364.70 | 0.00 | - | 4 | 4 | 2,670.00 | 6.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,675.00 | 62.06 | 0.00 | - | 1 | 4 |
| 229.42 | 0.00 | - | - | 1 | 2,680.00 | 4.96 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,685.00 | 6.10 | 0.00 | - | 1 | 1 |
| 462.00 | 0.00 | - | - | 1 | 2,690.00 | 4.40 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 2,695.00 | 3.50 | 0.00 | - | 6 | 12 |
| 531.37 | 0.00 | - | 1 | 4 | 2,700.00 | 4.29 | 0.00 | - | 1 | 67 |
| 338.60 | 0.00 | - | 3 | 3 | 2,705.00 | - | - | - | - | - |
| 396.97 | 0.00 | - | 2 | 4 | 2,710.00 | 4.20 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 2,715.00 | 7.50 | 0.00 | - | - | 1 |
| 509.58 | 0.00 | - | 1 | 8 | 2,720.00 | 6.60 | 0.00 | - | 2 | 2 |
| 428.10 | 0.00 | - | 1 | 3 | 2,725.00 | 8.68 | 0.00 | - | 1 | 5 |
| 407.90 | 0.00 | - | 1 | 1 | 2,730.00 | 5.05 | 0.00 | - | 10 | 11 |
| 316.40 | 0.00 | - | 3 | 3 | 2,735.00 | - | - | - | - | - |
| 312.80 | 0.00 | - | 3 | 3 | 2,740.00 | 6.10 | 0.00 | - | 2 | 10 |
| 192.60 | 0.00 | - | 1 | 1 | 2,745.00 | 8.40 | 0.00 | - | 5 | 6 |
| 465.00 | 0.00 | - | 1 | 344 | 2,750.00 | 2.20 | 0.00 | - | 1 | 390 |
| 386.30 | 0.00 | - | 1 | 2 | 2,755.00 | 6.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,760.00 | 78.90 | 0.00 | - | - | 1 |
| 285.20 | 0.00 | - | 2 | 2 | 2,765.00 | 8.70 | 0.00 | - | 2 | 5 |
| 201.00 | 0.00 | - | 20 | 12 | 2,770.00 | 7.90 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 2,775.00 | 10.00 | 0.00 | - | 4 | 4 |
| 392.43 | 0.00 | - | 1 | 22 | 2,780.00 | 96.00 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,785.00 | 7.80 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,790.00 | 4.94 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 2,795.00 | 7.50 | 0.00 | - | 4 | 24 |
| 417.95 | 0.00 | - | 1 | 10 | 2,800.00 | 5.80 | 0.00 | - | 2 | 200 |
| - | - | - | - | - | 2,805.00 | 10.86 | 0.00 | - | 1 | 3 |
| 445.24 | 0.00 | - | 2 | 2 | 2,810.00 | 12.20 | 0.00 | - | 1 | 4 |
| 179.80 | 0.00 | - | 3 | 3 | 2,815.00 | - | - | - | - | - |
| 378.51 | 0.00 | - | 1 | 6 | 2,820.00 | 6.00 | 0.00 | - | 1 | 9 |
| 471.51 | 0.00 | - | 2 | 7 | 2,825.00 | 6.38 | 0.00 | - | 8 | 17 |
| 370.90 | 0.00 | - | 10 | 11 | 2,830.00 | 4.61 | 0.00 | - | 6 | 7 |
| 366.25 | 0.00 | - | 10 | 13 | 2,835.00 | 5.50 | 0.00 | - | 1 | 3 |
| 322.74 | 0.00 | - | 1 | 3 | 2,840.00 | 6.08 | 0.00 | - | 1 | 5 |
| 209.10 | 0.00 | - | 2 | 3 | 2,845.00 | 5.50 | 0.00 | - | 2 | 10 |
| 390.80 | 0.00 | - | 40 | 49 | 2,850.00 | 11.50 | 0.00 | - | 8 | 20 |
| 241.40 | 0.00 | - | 3 | 3 | 2,855.00 | 17.40 | 0.00 | - | 1 | 11 |
| 222.86 | 0.00 | - | 1 | 2 | 2,860.00 | 7.20 | 0.00 | - | 5 | 8 |
| 458.60 | 0.00 | - | 1 | 2 | 2,865.00 | 7.38 | 0.00 | - | 4 | 19 |
| 236.45 | 0.00 | - | 1 | 4 | 2,870.00 | 5.40 | 0.00 | - | 2 | 12 |
| 219.70 | 0.00 | - | 10 | 8 | 2,875.00 | 13.35 | 0.00 | - | 1 | 1 |
| 465.81 | 0.00 | - | 1 | 8 | 2,880.00 | 12.40 | 0.00 | - | 3 | 28 |
| 585.70 | 0.00 | - | 1 | 6 | 2,885.00 | 8.70 | 0.00 | - | 1 | 13 |
| 285.50 | 0.00 | - | 2 | 4 | 2,890.00 | 7.10 | 0.00 | - | 1 | 14 |
| 389.75 | 0.00 | - | 1 | 5 | 2,895.00 | 7.10 | 0.00 | - | 12 | 62 |
| 376.00 | 0.00 | - | 3 | 19 | 2,900.00 | 8.45 | 0.00 | - | 35 | 96 |
| 385.90 | 0.00 | - | 1 | 6 | 2,905.00 | 19.62 | 0.00 | - | 1 | 1 |
| 320.00 | 0.00 | - | 1 | 7 | 2,910.00 | 19.11 | 0.00 | - | 1 | 13 |
| 295.00 | 0.00 | - | 1 | 2 | 2,915.00 | 9.04 | 0.00 | - | 2 | 5 |
| 193.80 | 0.00 | - | 1 | 4 | 2,920.00 | 8.70 | 0.00 | - | 5 | 6 |
| 202.00 | 0.00 | - | 32 | 34 | 2,925.00 | 20.50 | 0.00 | - | 1 | 21 |
| 205.00 | 0.00 | - | 1 | 5 | 2,930.00 | 26.07 | 0.00 | - | 9 | 42 |
| 524.20 | 0.00 | - | 2 | 4 | 2,935.00 | 12.20 | 0.00 | - | 2 | 6 |
| 519.50 | 0.00 | - | 1 | 5 | 2,940.00 | 11.40 | 0.00 | - | 117 | 118 |
| 166.70 | 0.00 | - | 5 | 6 | 2,945.00 | 9.50 | 0.00 | - | 1 | 5 |
| 510.00 | 0.00 | - | 1 | 13 | 2,950.00 | 20.28 | 0.00 | - | 2 | 139 |
| 440.20 | 0.00 | - | 3 | 5 | 2,955.00 | 13.15 | 0.00 | - | 5 | 12 |
| 175.00 | 0.00 | - | 2 | 8 | 2,960.00 | 9.47 | 0.00 | - | 1 | 12 |
| 270.00 | 0.00 | - | 3 | 5 | 2,965.00 | 16.00 | 0.00 | - | 1 | 7 |
| 196.00 | 0.00 | - | 1 | 3 | 2,970.00 | 14.15 | 0.00 | - | 2 | 4 |
| 400.00 | 0.00 | - | 1 | 9 | 2,975.00 | 26.00 | 0.00 | - | 12 | 60 |
| 265.89 | 0.00 | - | 1 | 9 | 2,980.00 | 26.47 | 0.00 | - | 10 | 32 |
| 211.07 | 0.00 | - | 5 | 7 | 2,985.00 | 25.60 | 0.00 | - | 1 | 8 |
| 172.00 | 0.00 | - | 1 | 9 | 2,990.00 | 17.30 | 0.00 | - | 1 | 10 |
| 253.34 | 0.00 | - | 1 | 20 | 2,995.00 | 29.98 | 0.00 | - | 3 | 9 |
| 270.00 | 0.00 | - | 1 | 168 | 3,000.00 | 15.70 | 0.00 | - | 35 | 304 |
| 226.75 | 0.00 | - | 1 | 5 | 3,005.00 | 18.20 | 0.00 | - | 5 | 13 |
| 247.50 | 0.00 | - | 40 | 42 | 3,010.00 | 19.47 | 0.00 | - | 1 | 8 |
| 192.50 | 0.00 | - | 1 | 2 | 3,015.00 | 16.85 | 0.00 | - | 2 | 11 |
| 363.40 | 0.00 | - | 1 | 4 | 3,020.00 | 36.90 | 0.00 | - | 2 | 7 |
| 328.95 | 0.00 | - | 1 | 3 | 3,025.00 | 18.85 | 0.00 | - | 5 | 11 |
| 119.44 | 0.00 | - | 1 | 9 | 3,030.00 | 19.34 | 0.00 | - | 5 | 15 |
| 229.09 | 0.00 | - | 1 | 8 | 3,035.00 | 19.35 | 0.00 | - | 2 | 14 |
| 273.43 | 0.00 | - | 5 | 8 | 3,040.00 | 22.16 | 0.00 | - | 1 | 11 |
| 445.33 | 0.00 | - | 5 | 1 | 3,045.00 | 25.34 | 0.00 | - | 1 | 15 |
| 227.15 | 0.00 | - | 20 | 49 | 3,050.00 | 21.00 | 0.00 | - | 4 | 23 |
| 131.72 | 0.00 | - | 1 | 22 | 3,055.00 | 43.25 | 0.00 | - | 3 | 6 |
| 188.87 | 0.00 | - | 1 | 8 | 3,060.00 | 28.63 | 0.00 | - | 1 | 9 |
| 295.70 | 0.00 | - | 1 | 4 | 3,065.00 | 28.58 | 0.00 | - | 2 | 2 |
| 315.67 | 0.00 | - | 1 | 7 | 3,070.00 | 29.41 | 0.00 | - | 3 | 6 |
| 118.00 | 0.00 | - | 1 | 6 | 3,075.00 | 26.65 | 0.00 | - | 1 | 19 |
| 243.20 | 0.00 | - | 1 | 5 | 3,080.00 | 27.60 | 0.00 | - | 1 | 27 |
| 140.00 | 0.00 | - | 2 | 1 | 3,085.00 | 28.60 | 0.00 | - | 1 | 11 |
| 235.01 | 0.00 | - | 1 | 9 | 3,090.00 | 29.98 | 0.00 | - | 4 | 21 |
| 321.73 | 0.00 | - | 2 | 10 | 3,095.00 | 29.35 | 0.00 | - | 8 | 20 |
| 230.33 | 0.00 | - | 9 | 66 | 3,100.00 | 30.65 | 0.00 | - | 19 | 86 |
| 93.03 | 0.00 | - | 1 | 3 | 3,105.00 | 49.60 | 0.00 | - | 11 | 25 |
| 222.72 | 0.00 | - | 2 | 15 | 3,110.00 | 50.00 | 0.00 | - | 3 | 37 |
| 159.62 | 0.00 | - | 1 | 4 | 3,115.00 | 64.80 | 0.00 | - | 4 | 11 |
| 214.00 | 0.00 | - | 1 | 6 | 3,120.00 | 34.70 | 0.00 | - | 2 | 33 |
| 184.78 | 0.00 | - | 1 | 15 | 3,125.00 | 44.65 | 0.00 | - | 2 | 32 |
| 115.20 | 0.00 | - | 2 | 4 | 3,130.00 | 38.60 | 0.00 | - | 1 | 13 |
| 261.24 | 0.00 | - | 1 | 4 | 3,135.00 | 70.50 | 0.00 | - | 1 | 14 |
| 138.70 | 0.00 | - | 1 | 17 | 3,140.00 | 41.05 | 0.00 | - | 2 | 18 |
| 155.10 | 0.00 | - | 3 | 17 | 3,145.00 | 62.60 | 0.00 | - | 1 | 9 |
| 184.00 | 0.00 | - | 6 | 161 | 3,150.00 | 41.60 | 0.00 | - | 2 | 55 |
| 189.65 | 0.00 | - | 2 | 9 | 3,155.00 | 89.73 | 0.00 | - | 1 | 11 |
| 155.60 | 0.00 | - | 12 | 15 | 3,160.00 | 77.00 | 0.00 | - | 1 | 10 |
| 152.80 | 0.00 | - | 1 | 13 | 3,165.00 | 79.00 | 0.00 | - | 2 | 25 |
| 213.00 | 0.00 | - | 45 | 30 | 3,170.00 | 50.05 | 0.00 | - | 1 | 2 |
| 112.00 | 0.00 | - | 17 | 49 | 3,175.00 | 59.10 | 0.00 | - | 1 | 89 |
| 104.75 | 0.00 | - | 1 | 29 | 3,180.00 | 62.27 | 0.00 | - | 2 | 104 |
| 110.50 | 0.00 | - | 5 | 21 | 3,185.00 | 64.22 | 0.00 | - | 3 | 36 |
| 126.20 | 0.00 | - | 20 | 27 | 3,190.00 | 65.10 | 0.00 | - | 3 | 13 |
| 140.00 | 0.00 | - | 6 | 34 | 3,195.00 | 70.39 | 0.00 | - | 1 | 14 |
| 151.93 | 0.00 | - | 11 | 138 | 3,200.00 | 60.34 | 0.00 | - | 23 | 172 |
| 120.03 | 0.00 | - | 1 | 12 | 3,205.00 | 41.20 | 0.00 | - | 4 | 10 |
| 97.60 | 0.00 | - | 121 | 114 | 3,210.00 | 63.75 | 0.00 | - | 1 | 10 |
| 123.90 | 0.00 | - | 5 | 10 | 3,215.00 | 71.25 | 0.00 | - | 4 | 7 |
| 121.30 | 0.00 | - | 10 | 27 | 3,220.00 | 101.97 | 0.00 | - | 8 | 13 |
| 131.75 | 0.00 | - | 22 | 9 | 3,225.00 | 104.50 | 0.00 | - | 1 | 8 |
| 130.00 | 0.00 | - | 2 | 12 | 3,230.00 | 71.50 | 0.00 | - | 1 | 10 |
| 112.21 | 0.00 | - | 12 | 26 | 3,235.00 | 118.05 | 0.00 | - | 1 | 23 |
| 123.50 | 0.00 | - | 25 | 40 | 3,240.00 | 54.55 | 0.00 | - | 1 | 19 |
| 112.21 | 0.00 | - | 12 | 15 | 3,245.00 | 90.40 | 0.00 | - | 2 | 21 |
| 125.90 | 0.00 | - | 79 | 197 | 3,250.00 | 80.87 | 0.00 | - | 10 | 112 |
| 103.15 | 0.00 | - | 7 | 11 | 3,255.00 | 82.64 | 0.00 | - | 3 | 13 |
| 119.60 | 0.00 | - | 5 | 13 | 3,260.00 | 85.53 | 0.00 | - | 11 | 11 |
| 112.90 | 0.00 | - | 2 | 5 | 3,265.00 | 95.70 | 0.00 | - | 1 | 3 |
| 109.52 | 0.00 | - | 2 | 16 | 3,270.00 | 107.75 | 0.00 | - | 3 | 5 |
| 107.82 | 0.00 | - | 3 | 11 | 3,275.00 | 95.83 | 0.00 | - | 2 | 10 |
| 109.00 | 0.00 | - | 12 | 10 | 3,280.00 | 94.20 | 0.00 | - | 2 | 21 |
| 104.70 | 0.00 | - | 4 | 12 | 3,285.00 | 95.05 | 0.00 | - | 1 | 9 |
| 100.30 | 0.00 | - | 25 | 301 | 3,300.00 | 104.90 | 0.00 | - | 1 | 47 |
| 78.00 | 0.00 | - | 16 | 93 | 3,350.00 | 137.40 | 0.00 | - | 2 | 129 |
| 59.95 | 0.00 | - | 30 | 196 | 3,400.00 | 164.85 | 0.00 | - | 1 | 19 |
| 48.00 | 0.00 | - | 14 | 83 | 3,450.00 | 275.30 | 0.00 | - | 5 | 19 |
| 38.50 | 0.00 | - | 155 | 575 | 3,500.00 | 321.80 | 0.00 | - | 3 | 5 |
| 29.00 | 0.00 | - | 7 | 45 | 3,550.00 | - | - | - | - | - |
| 25.20 | 0.00 | - | 8 | 250 | 3,600.00 | 407.80 | 0.00 | - | 1 | 1 |
| 20.43 | 0.00 | - | 1 | 51 | 3,650.00 | 693.01 | 0.00 | - | 16 | 0 |
| 17.00 | 0.00 | - | 5 | 220 | 3,700.00 | 464.20 | 0.00 | - | 1 | 1 |
| 14.00 | 0.00 | - | 26 | 64 | 3,750.00 | 544.50 | 0.00 | - | 114 | 2 |
| 9.46 | 0.00 | - | 3 | 60 | 3,800.00 | 424.00 | 0.00 | - | 1 | 1 |
| 10.50 | 0.00 | - | 2 | 118 | 3,900.00 | 656.60 | 0.00 | - | 3 | 6 |
| 7.73 | 0.00 | - | 54 | 245 | 4,000.00 | 585.50 | 0.00 | - | 2 | 2 |
| 6.50 | 0.00 | - | 2 | 210 | 4,100.00 | 1,179.75 | 0.00 | - | 2 | 0 |
| 4.82 | 0.00 | - | 1 | 109 | 4,200.00 | 1,312.20 | 0.00 | - | 16 | 0 |
| 4.00 | 0.00 | - | 1 | 114 | 4,300.00 | 1,372.39 | 0.00 | - | 122 | 0 |
| 2.60 | 0.00 | - | 42 | 349 | 4,400.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.