Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
10 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.03 | -0.04 | -57.14% | 2 | 2 |
| - | - | - | - | - | 1,820.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,840.00 | 1.27 | 0.00 | - | 14 | 13 |
| - | - | - | - | - | 1,880.00 | 0.39 | 0.00 | - | 40 | 25 |
| - | - | - | - | - | 1,900.00 | 0.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,000.00 | 1.64 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,020.00 | 1.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,100.00 | 0.45 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 2,160.00 | 0.05 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 2,170.00 | 0.05 | 0.00 | - | 4 | 44 |
| - | - | - | - | - | 2,180.00 | 0.05 | 0.00 | - | 9 | 20 |
| 805.91 | 0.00 | - | 13 | 9 | 2,200.00 | 3.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,250.00 | 0.10 | 0.00 | - | 10 | 11 |
| 746.64 | 0.00 | - | 13 | 9 | 2,260.00 | 2.80 | 0.00 | - | - | 1 |
| 710.65 | 0.00 | - | 1 | 1 | 2,280.00 | - | - | - | - | - |
| 906.40 | 0.00 | - | 6 | 2 | 2,300.00 | 0.50 | 0.00 | - | 50 | 50 |
| 671.20 | 0.00 | - | 1 | 1 | 2,320.00 | - | - | - | - | - |
| - | - | - | - | - | 2,350.00 | 3.25 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 2,380.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,390.00 | 5.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,420.00 | 5.50 | 0.00 | - | - | 40 |
| - | - | - | - | - | 2,470.00 | 0.05 | -0.20 | -80.00% | 2 | 47 |
| - | - | - | - | - | 2,490.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,510.00 | 7.20 | 0.00 | - | 61 | 46 |
| - | - | - | - | - | 2,530.00 | 0.20 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,540.00 | 6.70 | 0.00 | - | - | 4 |
| - | - | - | - | - | 2,550.00 | 7.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,560.00 | 8.50 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,570.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 2,600.00 | 0.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,620.00 | 1.00 | 0.00 | - | - | 1 |
| 366.90 | 0.00 | - | - | 1 | 2,630.00 | 0.25 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,640.00 | 0.50 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 2,650.00 | 0.54 | 0.00 | - | - | 1 |
| 336.00 | 0.00 | - | - | 1 | 2,660.00 | - | - | - | - | - |
| - | - | - | - | - | 2,670.00 | 1.10 | 0.00 | - | 12 | 13 |
| 224.50 | 0.00 | - | 1 | 1 | 2,700.00 | 1.22 | 0.00 | - | 2 | 327 |
| - | - | - | - | - | 2,710.00 | 1.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,720.00 | 24.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,730.00 | 40.92 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,735.00 | 3.87 | 0.00 | - | - | 11 |
| 390.18 | 0.00 | - | 3 | 1 | 2,740.00 | 1.85 | 0.00 | - | 6 | 12 |
| 262.58 | 0.00 | - | 1 | 1 | 2,750.00 | 0.48 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 2,760.00 | 0.30 | -5.07 | -94.41% | 6 | 2 |
| - | - | - | - | - | 2,765.00 | 0.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,770.00 | 46.78 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,780.00 | 0.50 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 2,790.00 | 5.68 | 0.00 | - | 2 | 7 |
| 321.59 | 0.00 | - | 3 | 3 | 2,800.00 | 0.65 | 0.00 | - | 2 | 33 |
| 383.42 | 0.00 | - | 1 | 1 | 2,810.00 | 9.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,820.00 | 57.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,830.00 | 82.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2,835.00 | 65.80 | 0.00 | - | 1 | 4 |
| 247.10 | 0.00 | - | 2 | 1 | 2,840.00 | 1.97 | 0.00 | - | 5 | 5 |
| 242.45 | 0.00 | - | 2 | 1 | 2,845.00 | 2.67 | 0.00 | - | 3 | 2 |
| 312.61 | 0.00 | - | 1 | 2 | 2,850.00 | 0.75 | -1.06 | -58.56% | 1 | 2 |
| - | - | - | - | - | 2,855.00 | 1.37 | -0.40 | -22.60% | 1 | 7 |
| - | - | - | - | - | 2,860.00 | 80.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,865.00 | 112.00 | 0.00 | - | - | 1 |
| 148.50 | 0.00 | - | 1 | 2 | 2,870.00 | 2.37 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 2,875.00 | 83.20 | 0.00 | - | 2 | 2 |
| 214.10 | 0.00 | - | 6 | 4 | 2,880.00 | 1.57 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,885.00 | 2.57 | 0.00 | - | 1 | 0 |
| 268.83 | 0.00 | - | 2 | 4 | 2,890.00 | 1.50 | 0.00 | - | 3 | 4 |
| 118.20 | 0.00 | - | 1 | 1 | 2,895.00 | 2.91 | 0.00 | - | 1 | 2 |
| 258.93 | 0.00 | - | 2 | 8 | 2,900.00 | 0.80 | -0.50 | -38.46% | 19 | 326 |
| 235.00 | 0.00 | - | 1 | 6 | 2,905.00 | 15.72 | 0.00 | - | 3 | 4 |
| 114.10 | 0.00 | - | 6 | 4 | 2,910.00 | 2.10 | 0.00 | - | 1 | 7 |
| 109.00 | 0.00 | - | 2 | 1 | 2,915.00 | 11.60 | 0.00 | - | - | 4 |
| 296.31 | 0.00 | - | 2 | 2 | 2,920.00 | 1.70 | 0.00 | - | 1 | 1 |
| 275.62 | 0.00 | - | 1 | 1 | 2,925.00 | 17.40 | 0.00 | - | 1 | 2 |
| 221.96 | 0.00 | - | 2 | 15 | 2,930.00 | - | - | - | - | - |
| 207.68 | 0.00 | - | 1 | 10 | 2,935.00 | 1.02 | -7.78 | -88.41% | 51 | 3 |
| - | - | - | - | - | 2,937.50 | 1.15 | -19.70 | -94.48% | 1 | 0 |
| 202.88 | 0.00 | - | 1 | 11 | 2,940.00 | 2.25 | 0.00 | - | 5 | 4 |
| 204.45 | 0.00 | - | - | 6 | 2,945.00 | 1.74 | 0.00 | - | 1 | 4 |
| 246.28 | 0.00 | - | 1 | 1 | 2,950.00 | 1.00 | -1.30 | -56.52% | 4 | 15 |
| 104.00 | 0.00 | - | - | 1 | 2,952.50 | - | - | - | - | - |
| 206.00 | 0.00 | - | 1 | 6 | 2,955.00 | - | - | - | - | - |
| 141.00 | 0.00 | - | 1 | 1 | 2,960.00 | 2.65 | 0.00 | - | 2 | 7 |
| 71.20 | 0.00 | - | 1 | 1 | 2,965.00 | 3.10 | 0.00 | - | 1 | 1 |
| 87.70 | 0.00 | - | 1 | 11 | 2,970.00 | 1.15 | -1.65 | -58.93% | 11 | 1 |
| 164.07 | 0.00 | - | 1 | 2 | 2,980.00 | 1.37 | -2.53 | -64.87% | 1 | 15 |
| 58.49 | 0.00 | - | 4 | 1 | 2,985.00 | 1.55 | -2.35 | -60.26% | 13 | 11 |
| 164.79 | 0.00 | - | 1 | 4 | 2,990.00 | 1.65 | -3.45 | -67.65% | 2 | 11 |
| 147.17 | 0.00 | - | 2 | 7 | 2,995.00 | 1.60 | -2.36 | -59.60% | 2 | 10 |
| 159.54 | +17.51 | +12.33% | 1 | 13 | 3,000.00 | 1.80 | -2.80 | -60.87% | 21 | 66 |
| 162.00 | +34.05 | +26.61% | 1 | 4 | 3,005.00 | 1.85 | -3.50 | -65.42% | 8 | 21 |
| 132.71 | 0.00 | - | 3 | 6 | 3,010.00 | 1.90 | -3.85 | -66.96% | 1 | 10 |
| 91.40 | 0.00 | - | 7 | 6 | 3,015.00 | 2.70 | -4.38 | -61.86% | 7 | 4 |
| 158.68 | 0.00 | - | 1 | 4 | 3,020.00 | 6.20 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 3,025.00 | 2.10 | -5.40 | -72.00% | 8 | 7 |
| - | - | - | - | - | 3,030.00 | 3.25 | -3.85 | -54.23% | 16 | 7 |
| - | - | - | - | - | 3,035.00 | 3.60 | -3.30 | -47.83% | 10 | 4 |
| 140.49 | 0.00 | - | 1 | 7 | 3,040.00 | 3.10 | -5.61 | -64.41% | 13 | 13 |
| 96.44 | 0.00 | - | 2 | 0 | 3,050.00 | 3.60 | -6.00 | -62.50% | 42 | 11 |
| - | - | - | - | - | 3,055.00 | 4.20 | -15.80 | -79.00% | 5 | 1 |
| 87.47 | 0.00 | - | 2 | 7 | 3,060.00 | 3.74 | -7.76 | -67.48% | 74 | 22 |
| - | - | - | - | - | 3,075.00 | 6.35 | -11.85 | -65.11% | 25 | 11 |
| 69.15 | 0.00 | - | 7 | 10 | 3,080.00 | 6.80 | -9.48 | -58.23% | 3 | 28 |
| 69.72 | 0.00 | - | 2 | 2 | 3,085.00 | - | - | - | - | - |
| 74.00 | +12.00 | +19.35% | 3 | 7 | 3,100.00 | 10.00 | -9.54 | -48.82% | 86 | 34 |
| 52.00 | -1.00 | -1.89% | 7 | 18 | 3,120.00 | 11.20 | -14.80 | -56.92% | 36 | 36 |
| 41.00 | +4.00 | +10.81% | 14 | 20 | 3,140.00 | 18.40 | -16.18 | -46.79% | 39 | 33 |
| 27.80 | -1.80 | -6.08% | 31 | 30 | 3,160.00 | 30.80 | -12.87 | -29.47% | 14 | 30 |
| 21.93 | +5.19 | +31.00% | 17 | 24 | 3,180.00 | 62.90 | 0.00 | - | 3 | 23 |
| 13.36 | -0.44 | -3.19% | 27 | 58 | 3,200.00 | 48.41 | -20.90 | -30.15% | 3 | 15 |
| 8.33 | -1.29 | -13.41% | 20 | 20 | 3,220.00 | - | - | - | - | - |
| 8.11 | +1.71 | +26.72% | 16 | 24 | 3,240.00 | - | - | - | - | - |
| 7.88 | +1.98 | +33.56% | 23 | 62 | 3,250.00 | - | - | - | - | - |
| 4.90 | +1.00 | +25.64% | 8 | 11 | 3,260.00 | 145.00 | 0.00 | - | 1 | 1 |
| 5.20 | +1.45 | +38.67% | 7 | 31 | 3,280.00 | 156.00 | 0.00 | - | 1 | 1 |
| 1.91 | -0.49 | -20.42% | 17 | 111 | 3,300.00 | 153.00 | 0.00 | - | 1 | 0 |
| 2.10 | +0.33 | +18.64% | 1 | 17 | 3,320.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 3 | 3,340.00 | - | - | - | - | - |
| 1.94 | +0.84 | +76.36% | 13 | 35 | 3,350.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | - | 1 | 3,360.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 3 | 3,380.00 | - | - | - | - | - |
| 0.55 | +0.10 | +22.22% | 68 | 9 | 3,400.00 | - | - | - | - | - |
| - | - | - | - | - | 3,420.00 | 235.85 | 0.00 | - | 6 | 0 |
| 0.47 | 0.00 | - | 1 | 3 | 3,440.00 | - | - | - | - | - |
| 0.35 | -0.06 | -14.63% | 1 | 2 | 3,450.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 10 | 37 | 3,500.00 | - | - | - | - | - |
| - | - | - | - | - | 3,560.00 | 375.14 | 0.00 | - | 6 | 0 |
| 0.40 | 0.00 | - | 1 | 2 | 3,580.00 | - | - | - | - | - |
| 0.10 | -0.03 | -23.08% | 5 | 11 | 3,860.00 | - | - | - | - | - |
| 0.10 | -0.10 | -50.00% | 49 | 70 | 3,880.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.