Italia markets closed
Dow Jones
38.662,84 +73,68 (+0,19%) Nasdaq
17.797,46 +108,58 (+0,61%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0728 +0,0020 (+0,18%) Bitcoin EUR
61.434,47 -613,47 (-0,99%) CMC Crypto 200
1.379,00 -9,16 (-0,66%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:52PM EDT. Mercato aperto.
Opzioni d'acquisto
20 giugno 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,071.81 | 0.00 | - | 1 | 3 | 900.00 | 0.33 | 0.00 | - | 1 | 40 |
| 2,283.53 | 0.00 | - | 2 | 3 | 920.00 | 1.62 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 940.00 | 3.00 | 0.00 | - | 1 | 4 |
| 1,786.00 | 0.00 | - | - | 1 | 960.00 | 19.25 | 0.00 | - | 1 | 2 |
| 1,722.00 | 0.00 | - | - | 1 | 980.00 | - | - | - | - | - |
| 2,311.67 | 0.00 | - | 1 | 2 | 1,000.00 | 2.00 | 0.00 | - | 6 | 49 |
| - | - | - | - | - | 1,020.00 | 2.40 | 0.00 | - | 10 | 18 |
| - | - | - | - | - | 1,040.00 | 30.47 | 0.00 | - | - | 1 |
| 2,230.00 | 0.00 | - | 6 | 6 | 1,060.00 | 29.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,080.00 | 0.70 | 0.00 | - | 1 | 10 |
| 1,221.05 | 0.00 | - | - | 1 | 1,100.00 | - | - | - | - | - |
| - | - | - | - | - | 1,120.00 | 36.96 | 0.00 | - | - | 1 |
| 1,190.02 | 0.00 | - | 2 | 9 | 1,140.00 | - | - | - | - | - |
| 895.30 | 0.00 | - | - | 1 | 1,160.00 | - | - | - | - | - |
| - | - | - | - | - | 1,180.00 | 5.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,200.00 | 1.45 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,220.00 | 11.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,240.00 | 5.30 | 0.00 | - | 1 | 1 |
| 1,469.60 | 0.00 | - | 1 | 1 | 1,260.00 | 4.80 | 0.00 | - | 1 | 3 |
| 1,731.00 | 0.00 | - | 2 | 2 | 1,280.00 | 2.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,300.00 | 6.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,340.00 | 8.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,350.00 | 13.42 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,380.00 | 27.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,400.00 | 4.30 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,440.00 | 24.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,460.00 | 82.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,480.00 | 6.48 | 0.00 | - | 2 | 5 |
| 1,511.02 | 0.00 | - | 1 | 3 | 1,500.00 | 7.23 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 1,520.00 | 7.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,540.00 | 20.00 | 0.00 | - | - | 3 |
| 521.50 | 0.00 | - | 1 | 1 | 1,550.00 | 10.00 | 0.00 | - | 1 | 3 |
| 1,709.40 | 0.00 | - | - | 1 | 1,560.00 | - | - | - | - | - |
| 1,660.90 | 0.00 | - | 14 | 13 | 1,580.00 | 13.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,600.00 | 11.50 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 1,620.00 | 10.48 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,640.00 | 11.00 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 1,650.00 | 9.37 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,660.00 | 13.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,680.00 | 11.40 | 0.00 | - | 1 | 35 |
| 1,656.49 | 0.00 | - | 1 | 3 | 1,700.00 | 10.86 | 0.00 | - | 10 | 39 |
| - | - | - | - | - | 1,720.00 | 11.60 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 1,740.00 | 21.18 | 0.00 | - | 1 | 26 |
| 1,587.75 | 0.00 | - | 6 | 6 | 1,750.00 | 22.00 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 1,760.00 | 12.76 | 0.00 | - | 3 | 42 |
| - | - | - | - | - | 1,780.00 | 23.80 | 0.00 | - | 1 | 7 |
| 1,444.00 | 0.00 | - | 7 | 12 | 1,800.00 | 18.00 | 0.00 | - | 50 | 78 |
| - | - | - | - | - | 1,820.00 | 102.80 | 0.00 | - | 7 | 5 |
| - | - | - | - | - | 1,840.00 | 22.32 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,850.00 | 17.65 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,860.00 | 28.76 | 0.00 | - | 1 | 13 |
| 343.93 | 0.00 | - | 1 | 1 | 1,880.00 | 30.54 | 0.00 | - | 2 | 23 |
| 337.20 | 0.00 | - | 1 | 1 | 1,900.00 | 22.00 | 0.00 | - | 1 | 108 |
| 1,150.42 | 0.00 | - | 1 | 6 | 1,920.00 | 34.23 | 0.00 | - | - | 1 |
| 1,152.15 | 0.00 | - | 5 | 16 | 1,940.00 | 45.20 | 0.00 | - | 3 | 30 |
| 1,143.95 | 0.00 | - | 10 | 15 | 1,950.00 | 23.27 | 0.00 | - | 1 | 18 |
| 1,135.52 | 0.00 | - | 11 | 7 | 1,960.00 | 40.60 | 0.00 | - | 2 | 13 |
| 1,118.99 | 0.00 | - | 3 | 3 | 1,980.00 | 25.30 | 0.00 | - | 3 | 14 |
| 1,321.42 | 0.00 | - | 1 | 19 | 2,000.00 | 26.00 | 0.00 | - | 2 | 121 |
| 432.30 | 0.00 | - | 1 | 6 | 2,050.00 | 29.00 | 0.00 | - | 19 | 24 |
| 852.18 | 0.00 | - | 3 | 3 | 2,100.00 | 34.51 | 0.00 | - | 1 | 50 |
| 1,213.50 | 0.00 | - | 2 | 55 | 2,150.00 | 68.50 | 0.00 | - | 5 | 42 |
| 1,070.19 | 0.00 | - | 1 | 10 | 2,200.00 | 41.80 | 0.00 | - | 1 | 86 |
| 380.55 | 0.00 | - | 3 | 6 | 2,250.00 | 41.00 | -6.60 | -13.87% | 5 | 99 |
| 837.20 | 0.00 | - | 2 | 12 | 2,300.00 | 57.58 | 0.00 | - | 30 | 120 |
| 301.38 | 0.00 | - | 14 | 3 | 2,350.00 | 61.03 | 0.00 | - | 24 | 155 |
| 991.61 | 0.00 | - | 1 | 8 | 2,400.00 | 78.70 | 0.00 | - | 33 | 150 |
| 986.00 | 0.00 | - | 1 | 1 | 2,450.00 | 75.30 | 0.00 | - | 5 | 31 |
| 924.30 | 0.00 | - | 15 | 20 | 2,500.00 | 75.00 | +3.20 | +4.46% | 14 | 123 |
| 663.95 | 0.00 | - | 3 | 4 | 2,550.00 | 89.80 | 0.00 | - | 10 | 130 |
| 820.64 | 0.00 | - | 1 | 18 | 2,600.00 | 92.69 | 0.00 | - | 1 | 298 |
| 741.50 | 0.00 | - | 1 | 2 | 2,650.00 | 118.80 | 0.00 | - | 4 | 55 |
| 818.57 | 0.00 | - | 1 | 32 | 2,700.00 | 122.70 | 0.00 | - | 1 | 154 |
| 686.10 | 0.00 | - | 1 | 18 | 2,750.00 | 125.00 | 0.00 | - | 15 | 23 |
| 514.10 | 0.00 | - | 1 | 67 | 2,800.00 | 131.48 | -32.44 | -19.79% | 1 | 78 |
| 715.00 | 0.00 | - | 1 | 5 | 2,850.00 | 143.00 | -42.00 | -22.70% | 3 | 21 |
| 615.00 | 0.00 | - | 1 | 73 | 2,900.00 | 175.16 | 0.00 | - | 12 | 103 |
| 614.80 | 0.00 | - | 4 | 16 | 2,950.00 | 192.20 | 0.00 | - | 1 | 69 |
| 478.00 | 0.00 | - | 1 | 39 | 3,000.00 | 186.50 | -17.87 | -8.74% | 2 | 19 |
| 464.39 | 0.00 | - | 1 | 16 | 3,050.00 | 226.70 | 0.00 | - | 1 | 12 |
| 550.93 | 0.00 | - | 1 | 53 | 3,100.00 | 247.70 | 0.00 | - | 1 | 10 |
| 464.42 | 0.00 | - | 2 | 7 | 3,150.00 | 239.47 | -20.17 | -7.77% | 1 | 30 |
| 405.78 | 0.00 | - | 1 | 89 | 3,200.00 | 261.25 | -42.27 | -13.93% | 2 | 5 |
| 417.18 | 0.00 | - | 1 | 37 | 3,250.00 | 277.75 | -84.45 | -23.32% | 2 | 7 |
| 440.00 | 0.00 | - | 1 | 373 | 3,300.00 | 298.80 | -32.20 | -9.73% | 3 | 5 |
| 389.20 | 0.00 | - | 1 | 48 | 3,350.00 | 321.50 | -55.10 | -14.63% | 1 | 23 |
| 457.00 | +52.00 | +12.84% | 1 | 84 | 3,400.00 | 340.00 | -72.00 | -17.48% | 2 | 6 |
| 343.90 | 0.00 | - | 1 | 3 | 3,450.00 | - | - | - | - | - |
| 296.00 | 0.00 | - | 2 | 119 | 3,500.00 | 466.00 | 0.00 | - | 2 | 5 |
| 289.30 | 0.00 | - | 1 | 28 | 3,550.00 | - | - | - | - | - |
| 343.56 | +103.48 | +43.10% | 1 | 48 | 3,600.00 | 561.30 | 0.00 | - | - | 3 |
| 253.60 | 0.00 | - | 4 | 19 | 3,650.00 | - | - | - | - | - |
| 283.00 | 0.00 | - | 2 | 116 | 3,700.00 | - | - | - | - | - |
| 223.00 | 0.00 | - | 1 | 5 | 3,750.00 | 632.00 | 0.00 | - | - | 1 |
| 208.45 | 0.00 | - | 21 | 26 | 3,800.00 | - | - | - | - | - |
| 187.97 | 0.00 | - | 10 | 18 | 3,850.00 | - | - | - | - | - |
| 207.40 | 0.00 | - | 2 | 5 | 3,900.00 | 702.00 | 0.00 | - | 21 | 12 |
| 172.00 | 0.00 | - | 1 | 2 | 3,950.00 | - | - | - | - | - |
| 110.10 | 0.00 | - | 1 | 53 | 4,000.00 | 1,056.95 | 0.00 | - | 2 | 0 |
| 160.00 | 0.00 | - | 1 | 15 | 4,100.00 | - | - | - | - | - |
| 135.90 | 0.00 | - | 2 | 33 | 4,200.00 | - | - | - | - | - |
| 119.22 | 0.00 | - | 1 | 32 | 4,300.00 | 1,304.20 | 0.00 | - | - | 0 |
| 106.00 | 0.00 | - | 3 | 90 | 4,400.00 | - | - | - | - | - |
| 114.66 | +28.45 | +33.00% | 2 | 65 | 4,500.00 | - | - | - | - | - |
| 99.60 | +23.60 | +31.05% | 38 | 11 | 4,600.00 | - | - | - | - | - |
| 75.10 | +36.16 | +92.86% | 1 | 11 | 4,700.00 | - | - | - | - | - |
| 83.00 | +24.00 | +40.68% | 45 | 119 | 4,800.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.