Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.677,34 -40,99 (-0,07%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
28 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,920.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,940.00 | 0.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,980.00 | 0.15 | -0.23 | -60.53% | 3 | 3 |
| - | - | - | - | - | 2,000.00 | 0.20 | -0.18 | -47.37% | 2 | 102 |
| - | - | - | - | - | 2,020.00 | 0.41 | 0.00 | - | - | 19 |
| - | - | - | - | - | 2,040.00 | 0.20 | 0.00 | - | - | 19 |
| - | - | - | - | - | 2,100.00 | 1.39 | -0.29 | -17.26% | 5 | 5 |
| - | - | - | - | - | 2,140.00 | 0.81 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,180.00 | 1.10 | 0.00 | - | - | 60 |
| - | - | - | - | - | 2,200.00 | 0.75 | 0.00 | - | - | 33 |
| - | - | - | - | - | 2,210.00 | 1.51 | 0.00 | - | 12 | 39 |
| - | - | - | - | - | 2,220.00 | 1.62 | 0.00 | - | - | 60 |
| - | - | - | - | - | 2,230.00 | 1.35 | 0.00 | - | 6 | 66 |
| - | - | - | - | - | 2,300.00 | 0.70 | -0.30 | -30.00% | 6 | 14 |
| - | - | - | - | - | 2,310.00 | 1.00 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 2,320.00 | 1.79 | 0.00 | - | - | 9 |
| - | - | - | - | - | 2,330.00 | 1.81 | 0.00 | - | 60 | 39 |
| - | - | - | - | - | 2,340.00 | 1.51 | 0.00 | - | 12 | 36 |
| - | - | - | - | - | 2,350.00 | 2.35 | +0.52 | +28.42% | 1 | 36 |
| - | - | - | - | - | 2,450.00 | 1.63 | 0.00 | - | 6 | 4 |
| - | - | - | - | - | 2,460.00 | 1.49 | 0.00 | - | 18 | 9 |
| - | - | - | - | - | 2,470.00 | 2.74 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 2,480.00 | 1.49 | 0.00 | - | 6 | 3 |
| - | - | - | - | - | 2,500.00 | 1.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2,510.00 | 1.84 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,530.00 | 1.14 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,540.00 | 1.34 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,550.00 | 1.86 | 0.00 | - | 4 | 24 |
| - | - | - | - | - | 2,560.00 | 1.48 | 0.00 | - | 17 | 177 |
| - | - | - | - | - | 2,570.00 | 2.51 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,580.00 | 1.50 | 0.00 | - | 20 | 12 |
| - | - | - | - | - | 2,590.00 | 1.53 | 0.00 | - | 3 | 30 |
| - | - | - | - | - | 2,600.00 | 4.03 | 0.00 | - | 40 | 45 |
| - | - | - | - | - | 2,610.00 | 1.63 | 0.00 | - | 17 | 168 |
| - | - | - | - | - | 2,630.00 | 2.00 | 0.00 | - | 1 | 31 |
| 619.70 | 0.00 | - | 1 | 3 | 2,640.00 | 3.64 | 0.00 | - | 2 | 59 |
| - | - | - | - | - | 2,650.00 | 2.28 | 0.00 | - | 20 | 67 |
| - | - | - | - | - | 2,660.00 | 2.18 | 0.00 | - | 2 | 143 |
| - | - | - | - | - | 2,670.00 | 2.25 | 0.00 | - | 3 | 19 |
| - | - | - | - | - | 2,680.00 | 2.66 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 2,690.00 | 2.51 | 0.00 | - | 1 | 9 |
| 479.30 | 0.00 | - | 1 | 2 | 2,700.00 | 2.81 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 2,710.00 | 2.92 | 0.00 | - | 12 | 41 |
| - | - | - | - | - | 2,720.00 | 2.28 | 0.00 | - | 2 | 134 |
| - | - | - | - | - | 2,730.00 | 2.26 | 0.00 | - | 2 | 91 |
| 441.40 | 0.00 | - | - | 2 | 2,740.00 | 2.05 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 2,750.00 | 2.18 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 2,760.00 | 3.66 | 0.00 | - | 20 | 10 |
| - | - | - | - | - | 2,770.00 | 2.68 | 0.00 | - | 6 | 9 |
| 415.00 | 0.00 | - | 1 | 16 | 2,800.00 | 2.79 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 2,810.00 | 2.57 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,820.00 | 2.91 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,830.00 | 2.92 | 0.00 | - | 2 | 1 |
| 286.51 | 0.00 | - | - | 1 | 2,840.00 | 3.51 | 0.00 | - | - | 1 |
| 239.72 | 0.00 | - | 1 | 1 | 2,850.00 | 5.60 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 2,860.00 | 2.75 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 2,870.00 | 13.61 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,880.00 | 4.70 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,890.00 | 10.50 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 2,900.00 | 3.23 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 2,910.00 | 5.14 | -3.91 | -43.20% | 1 | 7 |
| - | - | - | - | - | 2,920.00 | 4.35 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 2,930.00 | 4.61 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 2,940.00 | 4.43 | +0.45 | +11.31% | 4 | 13 |
| 220.04 | 0.00 | - | - | 1 | 2,950.00 | 5.00 | -0.01 | -0.20% | 1 | 26 |
| - | - | - | - | - | 2,960.00 | 11.45 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,970.00 | 5.20 | -1.03 | -16.53% | 7 | 18 |
| - | - | - | - | - | 2,980.00 | 10.15 | 0.00 | - | 2 | 18 |
| 128.00 | 0.00 | - | 1 | 1 | 2,990.00 | 7.70 | +1.70 | +28.33% | 3 | 7 |
| 264.05 | -25.34 | -8.76% | 1 | 9 | 3,000.00 | 7.09 | -0.11 | -1.53% | 12 | 30 |
| - | - | - | - | - | 3,010.00 | 8.40 | +0.80 | +10.53% | 3 | 9 |
| - | - | - | - | - | 3,020.00 | 9.80 | +1.17 | +13.56% | 2 | 7 |
| - | - | - | - | - | 3,030.00 | 18.10 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 3,035.00 | 10.10 | -8.95 | -46.98% | 2 | 5 |
| 95.94 | 0.00 | - | 2 | 1 | 3,040.00 | 21.40 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 3,045.00 | 9.23 | -10.87 | -54.08% | 1 | 8 |
| 242.25 | 0.00 | - | 1 | 10 | 3,050.00 | 9.85 | -1.58 | -13.82% | 3 | 24 |
| 94.91 | 0.00 | - | 4 | 2 | 3,055.00 | 10.50 | -1.44 | -12.06% | 1 | 15 |
| 89.49 | 0.00 | - | 1 | 2 | 3,060.00 | 13.26 | 0.00 | - | 3 | 3 |
| 91.40 | 0.00 | - | 1 | 1 | 3,065.00 | 13.92 | 0.00 | - | 2 | 6 |
| 140.44 | 0.00 | - | - | 1 | 3,070.00 | 14.25 | 0.00 | - | 3 | 9 |
| 82.00 | 0.00 | - | 1 | 6 | 3,075.00 | 13.00 | 0.00 | - | 1 | 7 |
| 205.00 | 0.00 | - | 2 | 11 | 3,080.00 | 16.64 | +3.98 | +31.44% | 3 | 3 |
| 105.28 | 0.00 | - | 1 | 4 | 3,085.00 | 65.10 | 0.00 | - | 1 | 3 |
| 202.75 | 0.00 | - | 2 | 5 | 3,090.00 | 19.40 | +1.20 | +6.59% | 2 | 5 |
| 122.00 | 0.00 | - | 1 | 2 | 3,095.00 | 69.10 | 0.00 | - | - | 3 |
| 176.38 | -8.87 | -4.79% | 5 | 22 | 3,100.00 | 14.30 | -3.29 | -18.70% | 10 | 20 |
| 120.00 | 0.00 | - | 2 | 4 | 3,105.00 | 19.48 | -5.81 | -22.97% | 1 | 17 |
| 89.15 | 0.00 | - | 2 | 9 | 3,110.00 | 18.60 | -63.85 | -77.44% | 2 | 6 |
| 77.54 | 0.00 | - | - | 1 | 3,115.00 | 22.00 | -52.25 | -70.37% | 1 | 2 |
| 72.67 | 0.00 | - | 1 | 5 | 3,120.00 | 22.00 | 0.00 | - | 2 | 8 |
| 108.00 | 0.00 | - | 5 | 8 | 3,125.00 | 23.90 | +3.21 | +15.51% | 1 | 17 |
| 100.00 | 0.00 | - | 2 | 6 | 3,130.00 | 21.95 | +0.24 | +1.11% | 2 | 18 |
| 82.50 | 0.00 | - | - | 3 | 3,135.00 | 28.78 | -35.62 | -55.31% | 2 | 6 |
| 150.00 | 0.00 | - | 1 | 7 | 3,140.00 | 24.00 | -5.15 | -17.67% | 4 | 6 |
| 86.50 | 0.00 | - | 2 | 2 | 3,145.00 | 72.60 | 0.00 | - | - | 1 |
| 134.00 | +31.45 | +30.67% | 7 | 23 | 3,150.00 | 25.60 | -9.40 | -26.86% | 2 | 18 |
| 82.00 | 0.00 | - | 5 | 8 | 3,155.00 | 26.00 | -4.89 | -15.83% | 13 | 15 |
| 137.85 | +77.85 | +129.75% | 2 | 10 | 3,160.00 | 31.00 | -2.41 | -7.21% | 2 | 16 |
| 78.50 | 0.00 | - | 1 | 7 | 3,165.00 | 33.00 | -25.70 | -43.78% | 1 | 3 |
| 144.45 | 0.00 | - | 1 | 6 | 3,170.00 | 34.51 | 0.00 | - | 6 | 34 |
| 138.00 | 0.00 | - | 6 | 28 | 3,175.00 | 35.50 | +2.50 | +7.58% | 11 | 25 |
| 131.00 | +51.00 | +63.75% | 1 | 6 | 3,180.00 | 42.25 | 0.00 | - | 4 | 12 |
| 100.00 | 0.00 | - | 2 | 7 | 3,185.00 | 41.88 | -30.32 | -41.99% | 5 | 6 |
| 90.00 | 0.00 | - | 2 | 10 | 3,190.00 | 43.43 | +2.51 | +6.13% | 21 | 9 |
| 74.00 | 0.00 | - | 1 | 19 | 3,195.00 | - | - | - | - | - |
| 114.25 | -1.75 | -1.51% | 9 | 149 | 3,200.00 | 46.72 | +0.68 | +1.48% | 18 | 12 |
| 113.00 | 0.00 | - | 4 | 81 | 3,205.00 | 77.70 | 0.00 | - | 3 | 1 |
| 108.65 | -7.45 | -6.42% | 1 | 7 | 3,210.00 | 52.65 | +7.44 | +16.46% | 4 | 4 |
| 96.00 | 0.00 | - | 1 | 7 | 3,215.00 | 43.00 | -33.00 | -43.42% | 2 | 2 |
| 103.00 | +6.70 | +6.96% | 3 | 111 | 3,220.00 | 51.75 | 0.00 | - | 2 | 5 |
| 87.63 | -1.94 | -2.17% | 1 | 70 | 3,225.00 | 62.50 | 0.00 | - | 2 | 3 |
| 89.00 | +0.25 | +0.28% | 2 | 11 | 3,230.00 | 149.90 | 0.00 | - | 1 | 1 |
| 84.05 | -2.00 | -2.32% | 3 | 1 | 3,235.00 | - | - | - | - | - |
| 83.15 | -1.35 | -1.60% | 31 | 16 | 3,240.00 | 62.40 | -9.05 | -12.67% | 1 | 0 |
| 90.00 | +1.00 | +1.12% | 1 | 6 | 3,245.00 | 129.30 | 0.00 | - | 1 | 1 |
| 73.25 | -13.45 | -15.51% | 35 | 33 | 3,250.00 | 71.50 | +5.50 | +8.33% | 11 | 2 |
| 76.00 | -0.49 | -0.64% | 1 | 8 | 3,255.00 | 61.00 | -8.14 | -11.77% | 6 | 2 |
| 78.00 | +2.60 | +3.45% | 15 | 12 | 3,260.00 | 72.40 | +5.57 | +8.33% | 7 | 3 |
| 75.95 | -2.25 | -2.88% | 8 | 8 | 3,265.00 | 70.30 | +1.30 | +1.88% | 10 | 7 |
| 72.00 | +6.29 | +9.57% | 11 | 79 | 3,280.00 | 82.28 | 0.00 | - | 3 | 1 |
| 57.38 | -4.11 | -6.68% | 15 | 59 | 3,300.00 | 95.09 | 0.00 | - | 2 | 2 |
| 51.10 | 0.00 | - | 2 | 30 | 3,320.00 | - | - | - | - | - |
| 39.00 | 0.00 | - | 5 | 9 | 3,340.00 | - | - | - | - | - |
| 36.50 | -2.60 | -6.65% | 2 | 17 | 3,350.00 | - | - | - | - | - |
| 39.07 | -1.48 | -3.65% | 6 | 12 | 3,360.00 | - | - | - | - | - |
| 33.50 | +1.50 | +4.69% | 1 | 9 | 3,380.00 | - | - | - | - | - |
| 28.72 | -2.18 | -7.06% | 13 | 103 | 3,400.00 | - | - | - | - | - |
| 30.70 | 0.00 | - | 3 | 6 | 3,420.00 | - | - | - | - | - |
| 24.90 | +3.46 | +16.14% | 3 | 22 | 3,440.00 | - | - | - | - | - |
| 17.40 | 0.00 | - | 5 | 7 | 3,450.00 | - | - | - | - | - |
| 16.05 | 0.00 | - | 1 | 3 | 3,460.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 2 | 10 | 3,480.00 | - | - | - | - | - |
| 16.33 | +1.03 | +6.73% | 37 | 68 | 3,500.00 | - | - | - | - | - |
| 15.30 | 0.00 | - | 3 | 5 | 3,520.00 | - | - | - | - | - |
| 12.20 | -0.03 | -0.25% | 1 | 12 | 3,540.00 | - | - | - | - | - |
| 12.48 | -0.52 | -4.00% | 5 | 6 | 3,550.00 | - | - | - | - | - |
| 10.95 | +1.00 | +10.05% | 1 | 1 | 3,560.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 3 | 4 | 3,580.00 | - | - | - | - | - |
| 11.00 | +0.50 | +4.76% | 4 | 106 | 3,600.00 | - | - | - | - | - |
| 10.30 | +3.00 | +41.10% | 1 | 3 | 3,620.00 | - | - | - | - | - |
| 8.67 | +5.04 | +138.84% | 10 | 19 | 3,640.00 | - | - | - | - | - |
| 8.50 | -0.15 | -1.73% | 13 | 7 | 3,650.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 3 | 23 | 3,680.00 | - | - | - | - | - |
| 7.20 | -0.80 | -10.00% | 3 | 43 | 3,700.00 | 458.00 | 0.00 | - | 1 | 0 |
| 6.69 | +3.99 | +147.78% | 1 | 1 | 3,720.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 3 | 4 | 3,750.00 | - | - | - | - | - |
| 3.51 | 0.00 | - | - | 1 | 3,760.00 | - | - | - | - | - |
| 6.10 | +1.75 | +40.23% | 1 | 4 | 3,780.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 1 | 2 | 3,800.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 2 | 3,840.00 | - | - | - | - | - |
| 4.50 | +0.90 | +25.00% | 1 | 15 | 3,860.00 | - | - | - | - | - |
| 3.94 | +2.94 | +294.00% | 13 | 40 | 3,940.00 | - | - | - | - | - |
| 2.01 | 0.00 | - | - | 2 | 3,960.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 4 | 4,000.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | - | 0 | 4,160.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | - | 65 | 4,200.00 | - | - | - | - | - |
| 1.10 | -0.30 | -21.43% | 4 | 29 | 4,250.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | - | 1 | 4,300.00 | - | - | - | - | - |
| - | - | - | - | - | 4,360.00 | 1,117.90 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 3 | 15 | 4,400.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 5 | 6 | 4,450.00 | - | - | - | - | - |
| 1.10 | +0.45 | +69.23% | 15 | 57 | 4,500.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.