Italia markets closed
FTSE MIB
35.398,82 -11,28 (-0,03%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
38.787,38 -132,92 (-0,34%) Petrolio
80,00 -0,06 (-0,07%) Bitcoin EUR
61.017,50 -651,64 (-1,06%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquisto
24 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.05 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,840.00 | 2.64 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,860.00 | 0.69 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 1,880.00 | 0.41 | 0.00 | - | 4 | 0 |
| 1,185.87 | +1,185.87 | - | 1 | 1 | 2,020.00 | - | - | - | - | - |
| 892.53 | 0.00 | - | - | 1 | 2,060.00 | - | - | - | - | - |
| 1,080.14 | +1,080.14 | - | 1 | 0 | 2,100.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,120.00 | 0.10 | 0.00 | - | 10 | 11 |
| 821.03 | 0.00 | - | - | 1 | 2,130.00 | - | - | - | - | - |
| 1,031.28 | +1,031.28 | - | 2 | 0 | 2,140.00 | - | - | - | - | - |
| - | - | - | - | - | 2,150.00 | 0.06 | +0.06 | - | 1 | 5 |
| 1,036.11 | +1,036.11 | - | 1 | 1 | 2,170.00 | - | - | - | - | - |
| - | - | - | - | - | 2,190.00 | 0.05 | +0.05 | - | - | 6 |
| 730.07 | 0.00 | - | 13 | 10 | 2,200.00 | 0.05 | +0.05 | - | - | 2 |
| - | - | - | - | - | 2,210.00 | 0.07 | +0.07 | - | - | 2 |
| - | - | - | - | - | 2,230.00 | 0.05 | +0.05 | - | - | 5 |
| 930.40 | +930.40 | - | 2 | 0 | 2,240.00 | 0.05 | +0.05 | - | - | 10 |
| - | - | - | - | - | 2,250.00 | 4.20 | 0.00 | - | - | 12 |
| 907.70 | 0.00 | - | 5 | 10 | 2,260.00 | - | - | - | - | - |
| 906.00 | 0.00 | - | 1 | 2 | 2,280.00 | 1.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,300.00 | 4.50 | 0.00 | - | 11 | 16 |
| 604.38 | 0.00 | - | 1 | 1 | 2,320.00 | 6.00 | 0.00 | - | 9 | 12 |
| 835.70 | +835.70 | - | 3 | 0 | 2,360.00 | - | - | - | - | - |
| 608.00 | 0.00 | - | - | 1 | 2,390.00 | - | - | - | - | - |
| - | - | - | - | - | 2,400.00 | 0.15 | -0.31 | -67.39% | 24 | 44 |
| - | - | - | - | - | 2,410.00 | 0.08 | -0.17 | -68.00% | 15 | 23 |
| - | - | - | - | - | 2,420.00 | 0.05 | -0.42 | -89.36% | 2 | 13 |
| - | - | - | - | - | 2,430.00 | 0.53 | +0.53 | +112.00% | 2 | 2 |
| - | - | - | - | - | 2,450.00 | 11.00 | 0.00 | - | - | 2 |
| 691.03 | 0.00 | - | 3 | 4 | 2,500.00 | 0.58 | 0.00 | - | 9 | 15 |
| - | - | - | - | - | 2,540.00 | 17.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,550.00 | 0.70 | 0.00 | - | 4 | 36 |
| - | - | - | - | - | 2,560.00 | 0.50 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 2,570.00 | 22.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,580.00 | 0.15 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,590.00 | 0.46 | 0.00 | - | 16 | 13 |
| - | - | - | - | - | 2,600.00 | 0.83 | +0.53 | +176.67% | 41 | 113 |
| - | - | - | - | - | 2,610.00 | 0.85 | 0.00 | - | 6 | 3 |
| - | - | - | - | - | 2,620.00 | 3.91 | 0.00 | - | - | 1 |
| 585.80 | 0.00 | - | - | 1 | 2,630.00 | 1.45 | 0.00 | - | 1 | 1 |
| 551.10 | +551.10 | - | - | 22 | 2,640.00 | 0.58 | 0.00 | - | 18 | 21 |
| - | - | - | - | - | 2,650.00 | 0.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,660.00 | 4.92 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,670.00 | 4.40 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,680.00 | 1.80 | 0.00 | - | 50 | 43 |
| 266.00 | 0.00 | - | - | 1 | 2,700.00 | 0.40 | -0.40 | -50.00% | 2 | 33 |
| - | - | - | - | - | 2,720.00 | 1.29 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,730.00 | 42.61 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,740.00 | 47.57 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,745.00 | 1.70 | +1.70 | - | 11 | 0 |
| - | - | - | - | - | 2,750.00 | 1.33 | -54.16 | -97.60% | 29 | 2 |
| - | - | - | - | - | 2,755.00 | 1.75 | +1.75 | - | 10 | 4 |
| - | - | - | - | - | 2,760.00 | 1.53 | +1.53 | - | 2 | 0 |
| 405.38 | +405.38 | - | - | 1 | 2,765.00 | 0.65 | +0.65 | - | 225 | 31 |
| - | - | - | - | - | 2,770.00 | 1.25 | +0.30 | +31.58% | 10 | 23 |
| 442.40 | 0.00 | - | - | 1 | 2,775.00 | 0.31 | -0.93 | -75.00% | 34 | 1 |
| - | - | - | - | - | 2,780.00 | 1.05 | 0.00 | - | 8 | 6 |
| - | - | - | - | - | 2,785.00 | 0.68 | +0.68 | - | - | 1 |
| - | - | - | - | - | 2,790.00 | 0.58 | -9.72 | -94.37% | 20 | 1 |
| - | - | - | - | - | 2,800.00 | 0.60 | -0.06 | -9.09% | 57 | 36 |
| - | - | - | - | - | 2,810.00 | 7.40 | 0.00 | - | - | 1 |
| 281.80 | 0.00 | - | 2 | 2 | 2,820.00 | - | - | - | - | - |
| 391.00 | +113.70 | +41.00% | 1 | 2 | 2,825.00 | - | - | - | - | - |
| 304.70 | 0.00 | - | - | 1 | 2,830.00 | 3.20 | 0.00 | - | 30 | 16 |
| - | - | - | - | - | 2,840.00 | 1.12 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,845.00 | 0.52 | -102.78 | -99.50% | 5 | 4 |
| 342.94 | 0.00 | - | 6 | 7 | 2,850.00 | 0.60 | -0.85 | -58.62% | 14 | 12 |
| 351.21 | 0.00 | - | 1 | 1 | 2,855.00 | - | - | - | - | - |
| - | - | - | - | - | 2,860.00 | 95.50 | 0.00 | - | 1 | 1 |
| 322.94 | 0.00 | - | 1 | 2 | 2,870.00 | 4.60 | 0.00 | - | - | 5 |
| 195.00 | 0.00 | - | - | 1 | 2,875.00 | - | - | - | - | - |
| - | - | - | - | - | 2,880.00 | 3.40 | 0.00 | - | 12 | 5 |
| - | - | - | - | - | 2,885.00 | 6.10 | 0.00 | - | 2 | 3 |
| 298.00 | 0.00 | - | 1 | 1 | 2,890.00 | 0.83 | -0.67 | -44.67% | 3 | 4 |
| - | - | - | - | - | 2,895.00 | 8.19 | 0.00 | - | 2 | 0 |
| 302.81 | 0.00 | - | 1 | 2 | 2,900.00 | 1.00 | 0.00 | - | 18 | 8 |
| 338.90 | 0.00 | - | 2 | 6 | 2,910.00 | 0.94 | -6.96 | -88.10% | 1 | 1 |
| - | - | - | - | - | 2,915.00 | 15.10 | 0.00 | - | - | 3 |
| 260.00 | 0.00 | - | 1 | 1 | 2,920.00 | 0.85 | 0.00 | - | 1 | 10 |
| 318.95 | 0.00 | - | 2 | 3 | 2,930.00 | 3.61 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,935.00 | 30.95 | 0.00 | - | - | 2 |
| 310.03 | 0.00 | - | 1 | 6 | 2,940.00 | 6.38 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 2,945.00 | 32.59 | 0.00 | - | - | 11 |
| 237.53 | 0.00 | - | 1 | 1 | 2,950.00 | 1.50 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 2,955.00 | 14.84 | 0.00 | - | 2 | 1 |
| 228.68 | 0.00 | - | 1 | 3 | 2,960.00 | 1.23 | -5.27 | -81.08% | 152 | 1 |
| 99.50 | 0.00 | - | 1 | 0 | 2,965.00 | 0.80 | -1.39 | -63.47% | 42 | 13 |
| - | - | - | - | - | 2,970.00 | 1.25 | -1.42 | -53.18% | 95 | 44 |
| - | - | - | - | - | 2,975.00 | 0.90 | -0.87 | -49.15% | 10 | 4 |
| 182.61 | 0.00 | - | 2 | 6 | 2,980.00 | 3.20 | 0.00 | - | 1 | 2 |
| 89.40 | 0.00 | - | - | 1 | 2,985.00 | 1.90 | -0.79 | -29.37% | 37 | 22 |
| 190.40 | 0.00 | - | 1 | 2 | 2,990.00 | 2.07 | +0.48 | +30.19% | 2 | 14 |
| - | - | - | - | - | 2,995.00 | 1.58 | -8.94 | -84.98% | 3 | 10 |
| 183.13 | -30.72 | -14.37% | 1 | 4 | 3,000.00 | 0.95 | -1.05 | -52.50% | 105 | 86 |
| - | - | - | - | - | 3,005.00 | 1.18 | -2.22 | -65.29% | 29 | 26 |
| 240.93 | 0.00 | - | 1 | 0 | 3,010.00 | 2.67 | 0.00 | - | 1 | 1 |
| 214.21 | 0.00 | - | 1 | 1 | 3,015.00 | 1.25 | -10.41 | -89.28% | 1 | 2 |
| 208.34 | 0.00 | - | 6 | 6 | 3,020.00 | 2.04 | -0.26 | -11.30% | 12 | 15 |
| - | - | - | - | - | 3,025.00 | 6.00 | 0.00 | - | - | 4 |
| 134.95 | 0.00 | - | - | 10 | 3,030.00 | 1.85 | -0.72 | -28.02% | 1 | 7 |
| - | - | - | - | - | 3,035.00 | 7.95 | 0.00 | - | - | 1 |
| 124.36 | 0.00 | - | 8 | 23 | 3,040.00 | 1.60 | -2.12 | -56.99% | 1 | 15 |
| - | - | - | - | - | 3,045.00 | 2.90 | 0.00 | - | - | 1 |
| 113.00 | +113.00 | - | - | 2 | 3,050.00 | 1.85 | -1.83 | -49.73% | 10 | 13 |
| - | - | - | - | - | 3,055.00 | 2.99 | -1.71 | -36.38% | 2 | 5 |
| 82.50 | 0.00 | - | 3 | 3 | 3,060.00 | 3.84 | -0.81 | -17.42% | 1 | 10 |
| - | - | - | - | - | 3,065.00 | 3.57 | -2.08 | -36.81% | 1 | 6 |
| 95.90 | 0.00 | - | 4 | 0 | 3,070.00 | 1.82 | -3.78 | -67.50% | 8 | 13 |
| - | - | - | - | - | 3,075.00 | 1.98 | -3.22 | -61.92% | 5 | 46 |
| 101.30 | 0.00 | - | 1 | 13 | 3,080.00 | 2.26 | -5.34 | -70.26% | 32 | 44 |
| 113.84 | +113.84 | - | 1 | 0 | 3,085.00 | 2.50 | -5.80 | -69.88% | 15 | 11 |
| - | - | - | - | - | 3,090.00 | 2.75 | -6.31 | -69.65% | 36 | 12 |
| 93.10 | +93.10 | - | - | 1 | 3,095.00 | 3.05 | -7.05 | -69.80% | 13 | 29 |
| 98.13 | +31.13 | +46.46% | 18 | 10 | 3,100.00 | 2.65 | -9.95 | -78.97% | 54 | 77 |
| 95.00 | 0.00 | - | 1 | 3 | 3,105.00 | 3.83 | -8.17 | -68.08% | 22 | 11 |
| - | - | - | - | - | 3,110.00 | 5.80 | -9.50 | -62.09% | 12 | 21 |
| - | - | - | - | - | 3,115.00 | 4.10 | -8.20 | -66.67% | 13 | 18 |
| 70.37 | +8.37 | +13.50% | 1 | 25 | 3,120.00 | 6.65 | -8.85 | -57.10% | 13 | 139 |
| 65.85 | +6.85 | +11.61% | 1 | 11 | 3,125.00 | 6.00 | -9.60 | -61.54% | 11 | 147 |
| 98.65 | 0.00 | - | 5 | 7 | 3,130.00 | 7.10 | -11.55 | -61.93% | 26 | 36 |
| - | - | - | - | - | 3,135.00 | 8.80 | -13.58 | -60.68% | 16 | 21 |
| 86.84 | 0.00 | - | 1 | 3 | 3,140.00 | 7.50 | -16.50 | -68.75% | 27 | 19 |
| 44.00 | +44.00 | - | 2 | 6 | 3,145.00 | 9.00 | -17.35 | -65.84% | 19 | 36 |
| 70.00 | +25.62 | +57.73% | 4 | 17 | 3,150.00 | 8.00 | -17.22 | -68.28% | 25 | 42 |
| 58.00 | +25.94 | +80.91% | 6 | 18 | 3,155.00 | 11.66 | -16.99 | -59.30% | 97 | 10 |
| 65.10 | +26.21 | +67.40% | 5 | 6 | 3,160.00 | 9.50 | -24.65 | -72.18% | 56 | 17 |
| 60.67 | +60.67 | - | 14 | 7 | 3,165.00 | 12.88 | -20.90 | -61.87% | 17 | 9 |
| 49.35 | +49.35 | - | 6 | 2 | 3,170.00 | 15.50 | -17.30 | -52.74% | 13 | 9 |
| 40.80 | +18.80 | +85.45% | 19 | 11 | 3,175.00 | 18.85 | -19.59 | -50.96% | 18 | 9 |
| 36.10 | +15.10 | +71.90% | 10 | 17 | 3,180.00 | 14.57 | -28.03 | -65.80% | 11 | 13 |
| 35.60 | +5.60 | +18.67% | 9 | 7 | 3,185.00 | 17.80 | -18.50 | -50.96% | 4 | 11 |
| 43.00 | +24.50 | +132.43% | 12 | 9 | 3,190.00 | 17.87 | -30.02 | -62.69% | 19 | 10 |
| 34.90 | -5.68 | -14.00% | 6 | 4 | 3,195.00 | 30.27 | -19.73 | -39.46% | 8 | 4 |
| 41.29 | +26.44 | +178.05% | 43 | 26 | 3,200.00 | 22.50 | -31.50 | -58.33% | 11 | 13 |
| 35.50 | +0.80 | +2.31% | 21 | 6 | 3,205.00 | 42.50 | 0.00 | - | 3 | 3 |
| 20.49 | +20.49 | -69.43% | 33 | 3 | 3,210.00 | 27.05 | -35.61 | -56.83% | 3 | 6 |
| 27.00 | +11.37 | +72.74% | 8 | 8 | 3,215.00 | 58.45 | 0.00 | - | 1 | 5 |
| 26.20 | +7.23 | +38.11% | 16 | 15 | 3,220.00 | 47.00 | -30.00 | -38.96% | 3 | 4 |
| 28.29 | -5.39 | -16.00% | 11 | 3 | 3,225.00 | 52.30 | 0.00 | - | 3 | 2 |
| 12.37 | +12.37 | - | 7 | 3 | 3,230.00 | 50.30 | +50.30 | - | 3 | 3 |
| 13.20 | -10.10 | -43.35% | 3 | 13 | 3,235.00 | 55.00 | +55.00 | - | 1 | 0 |
| 19.00 | +7.25 | +61.70% | 2 | 20 | 3,240.00 | 46.00 | 0.00 | - | 2 | 5 |
| 11.25 | -7.77 | -40.85% | 4 | 6 | 3,245.00 | 45.62 | 0.00 | - | - | 1 |
| 16.55 | +10.85 | +190.35% | 47 | 197 | 3,250.00 | 90.00 | -3.92 | -4.17% | 1 | 4 |
| 15.10 | +8.20 | +118.84% | 7 | 152 | 3,255.00 | - | - | - | - | - |
| 11.95 | +5.25 | +78.36% | 6 | 18 | 3,260.00 | 51.00 | 0.00 | - | - | 2 |
| 10.60 | +5.10 | +92.73% | 9 | 12 | 3,265.00 | - | - | - | - | - |
| 12.00 | +12.00 | - | 16 | 10 | 3,270.00 | 98.00 | +98.00 | - | - | 1 |
| 5.05 | +5.05 | - | 5 | 10 | 3,275.00 | - | - | - | - | - |
| 9.20 | +5.63 | +157.70% | 7 | 40 | 3,280.00 | 101.00 | 0.00 | - | 1 | 1 |
| 3.80 | +3.80 | - | 3 | 18 | 3,285.00 | - | - | - | - | - |
| 8.30 | +8.30 | -32.42% | 7 | 18 | 3,290.00 | - | - | - | - | - |
| 5.10 | +5.10 | - | 1 | 0 | 3,295.00 | - | - | - | - | - |
| 6.10 | +3.65 | +148.98% | 113 | 44 | 3,300.00 | 104.60 | +104.60 | - | 2 | 2 |
| 2.70 | +2.70 | - | 1 | 0 | 3,305.00 | - | - | - | - | - |
| 4.52 | +4.52 | - | 5 | 2 | 3,310.00 | - | - | - | - | - |
| 7.90 | +7.90 | - | 3 | 1 | 3,315.00 | - | - | - | - | - |
| 7.30 | +5.20 | +247.62% | 7 | 18 | 3,320.00 | 110.00 | -27.17 | -19.81% | 1 | 0 |
| 2.40 | +2.40 | -20.77% | 8 | 4 | 3,330.00 | - | - | - | - | - |
| 1.75 | -10.95 | -86.22% | 21 | 5 | 3,340.00 | - | - | - | - | - |
| 1.70 | +0.60 | +54.55% | 43 | 36 | 3,350.00 | - | - | - | - | - |
| 1.20 | -0.75 | -38.46% | 2 | 9 | 3,360.00 | - | - | - | - | - |
| 1.40 | +1.40 | - | 1 | 6 | 3,370.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | - | 1 | 3,380.00 | - | - | - | - | - |
| 1.62 | +1.62 | - | 2 | 5 | 3,390.00 | - | - | - | - | - |
| 0.78 | -0.60 | -43.48% | 12 | 10 | 3,400.00 | - | - | - | - | - |
| 1.10 | +1.10 | - | 30 | 11 | 3,410.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 4 | 2 | 3,420.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 2 | 2 | 3,440.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 9 | 3,450.00 | - | - | - | - | - |
| 0.59 | -3.51 | -85.61% | 15 | 1 | 3,460.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | - | 9 | 3,480.00 | - | - | - | - | - |
| 0.65 | -0.55 | -45.83% | 34 | 25 | 3,500.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 3 | 3,540.00 | - | - | - | - | - |
| 0.05 | -6.15 | -99.19% | 8 | 8 | 3,550.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 9 | 9 | 3,560.00 | - | - | - | - | - |
| 0.38 | +0.38 | - | 6 | 0 | 3,590.00 | 344.00 | +344.00 | - | 10 | 0 |
| 0.48 | -2.35 | -83.04% | 13 | 1 | 3,600.00 | - | - | - | - | - |
| 0.35 | +0.35 | - | 6 | 0 | 3,630.00 | - | - | - | - | - |
| 0.33 | +0.33 | - | 6 | 0 | 3,640.00 | - | - | - | - | - |
| 0.30 | +0.30 | - | 22 | 0 | 3,650.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 2 | 3,660.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 16 | 3,700.00 | - | - | - | - | - |
| 0.20 | -0.05 | -20.00% | 11 | 35 | 3,820.00 | - | - | - | - | - |
| 0.14 | +0.14 | - | - | 5 | 3,860.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | - | 4 | 3,880.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | 36 | 0 | 3,940.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | - | 1 | 3,960.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | 21 | 34 | 3,980.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.