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
20 de septiembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,095.34 | 0.00 | - | 1 | 1 | 1,120.00 | 1.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,140.00 | 0.40 | 0.00 | - | 3 | 26 |
| 1,104.10 | 0.00 | - | - | 1 | 1,160.00 | 3.00 | 0.00 | - | 1 | 1 |
| 1,963.00 | 0.00 | - | 17 | 10 | 1,200.00 | 0.15 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 1,220.00 | 1.00 | 0.00 | - | 1 | 4 |
| 1,497.80 | 0.00 | - | - | 2 | 1,240.00 | - | - | - | - | - |
| - | - | - | - | - | 1,250.00 | 2.65 | 0.00 | - | - | 2 |
| 1,992.97 | +602.07 | +43.29% | 1 | 2 | 1,260.00 | - | - | - | - | - |
| 1,371.60 | 0.00 | - | 1 | 1 | 1,280.00 | 0.85 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 1,300.00 | 1.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,320.00 | 0.90 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,350.00 | 0.70 | 0.00 | - | 1 | 0 |
| 1,344.80 | 0.00 | - | 1 | 1 | 1,360.00 | 0.55 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,380.00 | 1.50 | 0.00 | - | 2 | 8 |
| 983.00 | 0.00 | - | 1 | 1 | 1,400.00 | 0.20 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 1,420.00 | 1.49 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 1,440.00 | 1.51 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 1,450.00 | 1.52 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,460.00 | 0.90 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 1,480.00 | 1.50 | 0.00 | - | 1 | 12 |
| 1,037.50 | 0.00 | - | 20 | 20 | 1,500.00 | 0.50 | 0.00 | - | 4 | 13 |
| - | - | - | - | - | 1,520.00 | 1.41 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,540.00 | 1.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,550.00 | 1.00 | 0.00 | - | 2 | 9 |
| 1,439.65 | 0.00 | - | 7 | 0 | 1,580.00 | 2.50 | 0.00 | - | - | 1 |
| 1,818.00 | 0.00 | - | 1 | 2 | 1,600.00 | 0.60 | 0.00 | - | 1 | 5 |
| 1,580.04 | 0.00 | - | 1 | 2 | 1,620.00 | 16.50 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 1,640.00 | 3.30 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,650.00 | 7.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,660.00 | 0.50 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,680.00 | 3.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 1.29 | 0.00 | - | 10 | 18 |
| 1,518.30 | 0.00 | - | 1 | 1 | 1,720.00 | 2.35 | 0.00 | - | - | 1 |
| 1,492.23 | 0.00 | - | 1 | 10 | 1,750.00 | 2.56 | 0.00 | - | 1 | 3 |
| 1,379.86 | 0.00 | - | 2 | 1 | 1,760.00 | - | - | - | - | - |
| - | - | - | - | - | 1,780.00 | 4.65 | 0.00 | - | 1 | 6 |
| 1,378.74 | 0.00 | - | 2 | 4 | 1,800.00 | 2.85 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 1,820.00 | 2.28 | 0.00 | - | 5 | 18 |
| 929.30 | 0.00 | - | - | 1 | 1,840.00 | 6.50 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,850.00 | 1.61 | 0.00 | - | 10 | 68 |
| - | - | - | - | - | 1,860.00 | 1.81 | 0.00 | - | 10 | 60 |
| 1,337.20 | 0.00 | - | 1 | 2 | 1,880.00 | 1.00 | 0.00 | - | 1 | 3 |
| 1,318.42 | 0.00 | - | 1 | 1 | 1,900.00 | 1.10 | 0.00 | - | 1 | 85 |
| - | - | - | - | - | 1,920.00 | 6.90 | 0.00 | - | 2 | 6 |
| 1,467.00 | 0.00 | - | - | 1 | 1,940.00 | 39.33 | 0.00 | - | 7 | 5 |
| - | - | - | - | - | 1,950.00 | 16.35 | 0.00 | - | 3 | 1 |
| 1,025.76 | 0.00 | - | 2 | 2 | 1,960.00 | 4.60 | 0.00 | - | 1 | 20 |
| 1,427.82 | 0.00 | - | - | 2 | 1,980.00 | 1.86 | 0.00 | - | 1 | 6 |
| 937.85 | 0.00 | - | 1 | 7 | 2,000.00 | 2.78 | 0.00 | - | 1 | 39 |
| 1,260.00 | 0.00 | - | 2 | 2 | 2,050.00 | 3.00 | 0.00 | - | 1 | 10 |
| 470.31 | 0.00 | - | - | 1 | 2,100.00 | 2.26 | 0.00 | - | 1 | 15 |
| 1,161.13 | 0.00 | - | 1 | 2 | 2,150.00 | 4.10 | 0.00 | - | 1 | 39 |
| 1,117.00 | 0.00 | - | 1 | 8 | 2,180.00 | 4.48 | 0.00 | - | 2 | 5 |
| 454.00 | 0.00 | - | - | 1 | 2,185.00 | - | - | - | - | - |
| - | - | - | - | - | 2,190.00 | 26.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,195.00 | 18.30 | 0.00 | - | 1 | 1 |
| 1,102.50 | 0.00 | - | 3 | 69 | 2,200.00 | 4.40 | 0.00 | - | 12 | 34 |
| - | - | - | - | - | 2,205.00 | 4.50 | 0.00 | - | 1 | 5 |
| 397.27 | 0.00 | - | - | 7 | 2,210.00 | 4.60 | 0.00 | - | 2 | 50 |
| 388.85 | 0.00 | - | - | 13 | 2,220.00 | 5.55 | 0.00 | - | 12 | 5 |
| 1,183.70 | 0.00 | - | - | 3 | 2,225.00 | 4.50 | 0.00 | - | 1 | 3 |
| 383.12 | 0.00 | - | - | 1 | 2,230.00 | 6.10 | 0.00 | - | 4 | 1 |
| 792.80 | 0.00 | - | 1 | 2 | 2,240.00 | 8.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,245.00 | 23.56 | 0.00 | - | 1 | 1 |
| 405.42 | 0.00 | - | 8 | 6 | 2,250.00 | 4.98 | 0.00 | - | 1 | 5 |
| 995.30 | 0.00 | - | 13 | 25 | 2,260.00 | 8.86 | 0.00 | - | 2 | 2 |
| 457.10 | 0.00 | - | 2 | 8 | 2,270.00 | 25.67 | 0.00 | - | 1 | 9 |
| 967.04 | 0.00 | - | - | 1 | 2,275.00 | 5.75 | 0.00 | - | 1 | 1 |
| 984.16 | 0.00 | - | 1 | 2 | 2,280.00 | 5.70 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 2,285.00 | 5.10 | 0.00 | - | 1 | 22 |
| 364.94 | 0.00 | - | 1 | 4 | 2,290.00 | - | - | - | - | - |
| - | - | - | - | - | 2,295.00 | 29.90 | 0.00 | - | 1 | 1 |
| 992.18 | 0.00 | - | 2 | 33 | 2,300.00 | 6.75 | 0.00 | - | 1 | 13 |
| 551.20 | 0.00 | - | - | 1 | 2,305.00 | - | - | - | - | - |
| 676.50 | 0.00 | - | 5 | 1 | 2,310.00 | 6.14 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 2,315.00 | 7.40 | 0.00 | - | 2 | 2 |
| 946.35 | 0.00 | - | 1 | 9 | 2,320.00 | 9.30 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,325.00 | 30.75 | 0.00 | - | 1 | 6 |
| 871.00 | 0.00 | - | 1 | 4 | 2,330.00 | 9.00 | 0.00 | - | 1 | 3 |
| 293.97 | 0.00 | - | - | 2 | 2,340.00 | 65.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,345.00 | 39.05 | 0.00 | - | 1 | 4 |
| 1,009.50 | 0.00 | - | 1 | 27 | 2,350.00 | 9.00 | 0.00 | - | 1 | 15 |
| 231.10 | 0.00 | - | - | 1 | 2,355.00 | 55.40 | 0.00 | - | 3 | 4 |
| 954.90 | 0.00 | - | - | 1 | 2,360.00 | 35.35 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 2,365.00 | 42.49 | 0.00 | - | 1 | 1 |
| 478.70 | 0.00 | - | 2 | 4 | 2,370.00 | 65.30 | 0.00 | - | - | 8 |
| - | - | - | - | - | 2,375.00 | 9.20 | 0.00 | - | 1 | 2 |
| 618.54 | 0.00 | - | 3 | 4 | 2,380.00 | 7.76 | 0.00 | - | 2 | 16 |
| 876.00 | 0.00 | - | - | 17 | 2,390.00 | 7.93 | 0.00 | - | 1 | 13 |
| 819.60 | 0.00 | - | 1 | 41 | 2,400.00 | 12.00 | 0.00 | - | 2 | 62 |
| 677.64 | 0.00 | - | 1 | 2 | 2,410.00 | 11.50 | 0.00 | - | 3 | 6 |
| 587.09 | 0.00 | - | 1 | 3 | 2,420.00 | 9.25 | 0.00 | - | 1 | 8 |
| 765.00 | 0.00 | - | 1 | 2 | 2,430.00 | 8.65 | 0.00 | - | 8 | 14 |
| 795.34 | 0.00 | - | 1 | 3 | 2,440.00 | 13.20 | 0.00 | - | 1 | 16 |
| 845.00 | 0.00 | - | 1 | 4 | 2,450.00 | 10.23 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 2,460.00 | 10.70 | 0.00 | - | 1 | 29 |
| 325.50 | 0.00 | - | 1 | 6 | 2,470.00 | 15.10 | 0.00 | - | 2 | 7 |
| 552.20 | 0.00 | - | 1 | 13 | 2,480.00 | 13.00 | 0.00 | - | 1 | 11 |
| 786.67 | 0.00 | - | 1 | 7 | 2,490.00 | 16.30 | 0.00 | - | 4 | 11 |
| 799.39 | +22.13 | +2.85% | 1 | 31 | 2,500.00 | 12.60 | -2.20 | -14.86% | 76 | 313 |
| 900.00 | 0.00 | - | 1 | 9 | 2,550.00 | 15.40 | -3.85 | -20.00% | 1 | 11 |
| 666.83 | 0.00 | - | 1 | 17 | 2,600.00 | 19.00 | -2.40 | -11.21% | 1 | 52 |
| 510.42 | 0.00 | - | 7 | 34 | 2,650.00 | 27.60 | 0.00 | - | 2 | 36 |
| 468.85 | 0.00 | - | 1 | 50 | 2,700.00 | 25.99 | -3.51 | -11.90% | 19 | 221 |
| 680.00 | 0.00 | - | 1 | 170 | 2,750.00 | 33.15 | -6.90 | -17.23% | 2 | 196 |
| 508.00 | 0.00 | - | 1 | 30 | 2,800.00 | 40.15 | -6.05 | -13.10% | 3 | 42 |
| 480.60 | +11.80 | +2.52% | 1 | 19 | 2,850.00 | 47.40 | -5.47 | -10.35% | 7 | 31 |
| 424.72 | 0.00 | - | 1 | 42 | 2,900.00 | 51.40 | -16.60 | -24.41% | 12 | 86 |
| 410.00 | +30.00 | +7.89% | 1 | 23 | 2,950.00 | 62.33 | -15.77 | -20.19% | 5 | 70 |
| 388.00 | +55.70 | +16.76% | 1 | 41 | 3,000.00 | 74.70 | -18.70 | -20.02% | 4 | 98 |
| 322.79 | 0.00 | - | 2 | 18 | 3,050.00 | 88.37 | -25.63 | -22.48% | 9 | 45 |
| 310.10 | +36.00 | +13.13% | 4 | 67 | 3,100.00 | 103.33 | -31.27 | -23.23% | 1 | 37 |
| 240.82 | 0.00 | - | 1 | 39 | 3,150.00 | 120.80 | -28.90 | -19.31% | 20 | 78 |
| 265.50 | +51.50 | +24.07% | 35 | 93 | 3,200.00 | 140.54 | -34.36 | -19.65% | 21 | 45 |
| 235.44 | +43.34 | +22.56% | 30 | 121 | 3,250.00 | 167.00 | -33.00 | -16.50% | 31 | 34 |
| 214.50 | +45.80 | +27.15% | 8 | 47 | 3,300.00 | 224.90 | 0.00 | - | 1 | 22 |
| 173.60 | +25.90 | +17.54% | 2 | 21 | 3,350.00 | 230.58 | -31.72 | -12.09% | 1 | 8 |
| 165.70 | +35.70 | +27.46% | 9 | 40 | 3,400.00 | 281.75 | 0.00 | - | 1 | 4 |
| 148.50 | +42.94 | +40.68% | 7 | 164 | 3,450.00 | 296.50 | 0.00 | - | 1 | 1 |
| 130.00 | +32.00 | +32.65% | 6 | 134 | 3,500.00 | 332.69 | -25.31 | -7.07% | 1 | 2 |
| 100.00 | +8.40 | +9.17% | 1 | 47 | 3,550.00 | - | - | - | - | - |
| 97.22 | +20.62 | +26.92% | 4 | 126 | 3,600.00 | 374.50 | 0.00 | - | - | 2 |
| 88.00 | +22.00 | +33.33% | 5 | 52 | 3,650.00 | - | - | - | - | - |
| 67.04 | +9.19 | +15.89% | 17 | 42 | 3,700.00 | 507.00 | 0.00 | - | 1 | 1 |
| 66.22 | +5.68 | +9.38% | 1 | 16 | 3,750.00 | - | - | - | - | - |
| 61.30 | +15.30 | +33.26% | 2 | 49 | 3,800.00 | - | - | - | - | - |
| 49.00 | -52.70 | -51.82% | 1 | 12 | 3,850.00 | 927.85 | 0.00 | - | - | 0 |
| 41.50 | 0.00 | - | 1 | 13 | 3,900.00 | 986.10 | 0.00 | - | 38 | 0 |
| 36.10 | 0.00 | - | 1 | 40 | 3,950.00 | 1,026.22 | 0.00 | - | 18 | 0 |
| 39.00 | +5.40 | +16.07% | 1 | 224 | 4,000.00 | 1,073.85 | 0.00 | - | 32 | 0 |
| 29.70 | +4.64 | +18.52% | 1 | 283 | 4,100.00 | 1,163.80 | 0.00 | - | 76 | 0 |
| 28.20 | +6.77 | +31.59% | 9 | 218 | 4,200.00 | 1,222.72 | 0.00 | - | 2 | 0 |
| 20.80 | +0.80 | +4.00% | 45 | 463 | 4,300.00 | 885.70 | 0.00 | - | 2 | 2 |
| 21.03 | +4.68 | +28.62% | 556 | 355 | 4,400.00 | 1,246.41 | 0.00 | - | - | 0 |
| 16.43 | +0.93 | +6.00% | 22 | 61 | 4,500.00 | 1,365.66 | 0.00 | - | - | 0 |
| 16.00 | +3.50 | +28.00% | 7 | 155 | 4,600.00 | - | - | - | - | - |
| 17.80 | +5.80 | +48.33% | 15 | 132 | 4,700.00 | - | - | - | - | - |
| 12.80 | +0.90 | +7.56% | 748 | 632 | 4,800.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.