Mercado fechará em 3 h 49 min
BOVESPA
119.144,64 -517,74 (-0,43%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.139,23 -83,71 (-0,16%) PETROLEO CRU
79,40 +0,95 (+1,21%) OURO
2.329,00 -20,10 (-0,86%) Bitcoin USD
65.470,65 -1.158,97 (-1,74%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:11PM EDT. Mercado aberto.
Opções de comprapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628C02640000 | 2024-06-13 3:35PM EDT | 2,640.00 | 619.70 | 709.00 | 721.50 | 0.00 | - | 1 | 3 | 64.45% |
| CMG240628C02700000 | 2024-06-12 11:36AM EDT | 2,700.00 | 479.30 | 649.30 | 661.90 | 0.00 | - | 1 | 2 | 60.36% |
| CMG240628C02740000 | 2024-06-12 2:16PM EDT | 2,740.00 | 441.40 | 609.70 | 622.10 | 0.00 | - | - | 2 | 57.74% |
| CMG240628C02800000 | 2024-06-07 1:57PM EDT | 2,800.00 | 415.00 | 550.20 | 562.80 | 0.00 | - | 1 | 16 | 53.98% |
| CMG240628C02840000 | 2024-06-11 2:12PM EDT | 2,840.00 | 286.51 | 510.60 | 523.20 | 0.00 | - | - | 1 | 51.30% |
| CMG240628C02850000 | 2024-05-30 9:34AM EDT | 2,850.00 | 239.72 | 500.80 | 513.10 | 0.00 | - | 1 | 1 | 50.50% |
| CMG240628C02950000 | 2024-06-10 10:14AM EDT | 2,950.00 | 220.04 | 402.40 | 415.00 | 0.00 | - | - | 1 | 52.47% |
| CMG240628C02990000 | 2024-06-04 11:06AM EDT | 2,990.00 | 128.00 | 365.20 | 377.00 | 0.00 | - | 1 | 1 | 50.22% |
| CMG240628C03000000 | 2024-06-14 11:29AM EDT | 3,000.00 | 264.05 | 353.70 | 364.90 | 0.00 | - | 1 | 9 | 47.07% |
| CMG240628C03040000 | 2024-06-03 3:52PM EDT | 3,040.00 | 95.94 | 315.30 | 327.80 | 0.00 | - | 2 | 1 | 45.48% |
| CMG240628C03050000 | 2024-06-13 10:05AM EDT | 3,050.00 | 242.25 | 305.80 | 318.10 | 0.00 | - | 1 | 10 | 44.64% |
| CMG240628C03055000 | 2024-06-05 10:17AM EDT | 3,055.00 | 94.91 | 302.90 | 313.40 | 0.00 | - | 4 | 2 | 44.33% |
| CMG240628C03060000 | 2024-06-11 11:34AM EDT | 3,060.00 | 89.49 | 298.10 | 307.40 | 0.00 | - | 1 | 2 | 42.93% |
| CMG240628C03065000 | 2024-06-04 2:50PM EDT | 3,065.00 | 91.40 | 292.70 | 303.90 | 0.00 | - | 1 | 1 | 43.63% |
| CMG240628C03070000 | 2024-05-22 1:37PM EDT | 3,070.00 | 140.44 | 288.00 | 299.30 | 0.00 | - | - | 1 | 43.39% |
| CMG240628C03075000 | 2024-06-17 9:38AM EDT | 3,075.00 | 249.49 | 282.40 | 294.50 | +167.49 | +204.26% | 1 | 6 | 42.99% |
| CMG240628C03080000 | 2024-06-13 3:47PM EDT | 3,080.00 | 205.00 | 277.70 | 289.90 | 0.00 | - | 2 | 11 | 42.73% |
| CMG240628C03085000 | 2024-06-12 9:33AM EDT | 3,085.00 | 105.28 | 275.40 | 285.20 | 0.00 | - | 1 | 4 | 42.40% |
| CMG240628C03090000 | 2024-06-13 9:50AM EDT | 3,090.00 | 202.75 | 268.40 | 280.60 | 0.00 | - | 2 | 5 | 42.13% |
| CMG240628C03095000 | 2024-06-12 12:12PM EDT | 3,095.00 | 122.00 | 263.80 | 275.80 | 0.00 | - | 1 | 2 | 41.70% |
| CMG240628C03100000 | 2024-06-17 11:12AM EDT | 3,100.00 | 265.00 | 260.20 | 270.00 | +88.62 | +50.24% | 8 | 26 | 40.52% |
| CMG240628C03105000 | 2024-06-12 3:17PM EDT | 3,105.00 | 120.00 | 254.60 | 268.30 | 0.00 | - | 2 | 4 | 42.35% |
| CMG240628C03110000 | 2024-06-12 9:51AM EDT | 3,110.00 | 89.15 | 251.80 | 260.80 | 0.00 | - | 2 | 9 | 39.96% |
| CMG240628C03115000 | 2024-06-11 3:24PM EDT | 3,115.00 | 77.54 | 247.30 | 256.30 | 0.00 | - | - | 1 | 39.74% |
| CMG240628C03120000 | 2024-06-11 2:41PM EDT | 3,120.00 | 250.00 | 241.10 | 253.10 | +177.33 | +244.02% | 1 | 5 | 40.42% |
| CMG240628C03125000 | 2024-06-12 3:18PM EDT | 3,125.00 | 108.00 | 237.60 | 248.50 | 0.00 | - | 5 | 8 | 40.10% |
| CMG240628C03130000 | 2024-06-12 12:26PM EDT | 3,130.00 | 100.00 | 232.20 | 245.00 | 0.00 | - | 2 | 6 | 40.50% |
| CMG240628C03135000 | 2024-06-12 11:16AM EDT | 3,135.00 | 82.50 | 227.90 | 238.20 | 0.00 | - | - | 3 | 38.69% |
| CMG240628C03140000 | 2024-06-13 12:31PM EDT | 3,140.00 | 150.00 | 225.10 | 235.10 | 0.00 | - | 1 | 7 | 39.35% |
| CMG240628C03145000 | 2024-06-12 11:36AM EDT | 3,145.00 | 86.50 | 219.90 | 230.20 | 0.00 | - | 2 | 2 | 38.79% |
| CMG240628C03150000 | 2024-06-17 9:49AM EDT | 3,150.00 | 220.56 | 214.80 | 227.30 | +86.56 | +64.60% | 7 | 21 | 39.50% |
| CMG240628C03155000 | 2024-06-12 11:39AM EDT | 3,155.00 | 82.00 | 212.10 | 222.90 | 0.00 | - | 5 | 8 | 39.24% |
| CMG240628C03160000 | 2024-06-14 9:37AM EDT | 3,160.00 | 137.85 | 207.80 | 217.60 | 0.00 | - | 2 | 10 | 38.43% |
| CMG240628C03165000 | 2024-06-06 9:42AM EDT | 3,165.00 | 78.50 | 202.00 | 213.30 | 0.00 | - | 1 | 7 | 38.21% |
| CMG240628C03170000 | 2024-06-17 10:19AM EDT | 3,170.00 | 195.00 | 197.80 | 209.00 | +50.55 | +34.99% | 1 | 6 | 37.99% |
| CMG240628C03175000 | 2024-06-13 10:06AM EDT | 3,175.00 | 138.00 | 193.80 | 203.60 | 0.00 | - | 6 | 28 | 37.11% |
| CMG240628C03180000 | 2024-06-14 3:58PM EDT | 3,180.00 | 131.00 | 189.50 | 200.00 | 0.00 | - | 1 | 6 | 37.27% |
| CMG240628C03185000 | 2024-06-13 1:28PM EDT | 3,185.00 | 100.00 | 186.90 | 196.30 | 0.00 | - | 2 | 7 | 37.36% |
| CMG240628C03190000 | 2024-06-13 9:38AM EDT | 3,190.00 | 90.00 | 182.80 | 191.60 | 0.00 | - | 2 | 10 | 36.86% |
| CMG240628C03195000 | 2024-06-17 9:33AM EDT | 3,195.00 | 152.00 | 178.90 | 188.10 | +78.00 | +105.41% | 1 | 19 | 37.02% |
| CMG240628C03200000 | 2024-06-17 9:55AM EDT | 3,200.00 | 163.00 | 174.80 | 183.70 | +48.75 | +42.67% | 2 | 143 | 36.67% |
| CMG240628C03205000 | 2024-06-17 9:38AM EDT | 3,205.00 | 160.00 | 170.80 | 178.60 | +47.00 | +41.59% | 3 | 81 | 35.93% |
| CMG240628C03210000 | 2024-06-14 3:42PM EDT | 3,210.00 | 175.00 | 166.90 | 174.80 | +66.35 | +61.07% | 1 | 7 | 35.88% |
| CMG240628C03215000 | 2024-06-13 3:19PM EDT | 3,215.00 | 96.00 | 163.00 | 170.90 | 0.00 | - | 1 | 7 | 35.76% |
| CMG240628C03220000 | 2024-06-14 3:53PM EDT | 3,220.00 | 103.00 | 158.30 | 166.90 | 0.00 | - | 3 | 111 | 35.57% |
| CMG240628C03225000 | 2024-06-14 2:35PM EDT | 3,225.00 | 87.63 | 155.30 | 163.10 | 0.00 | - | 1 | 70 | 35.47% |
| CMG240628C03230000 | 2024-06-14 3:05PM EDT | 3,230.00 | 159.56 | 150.20 | 159.20 | +70.56 | +79.28% | 1 | 13 | 35.30% |
| CMG240628C03235000 | 2024-06-17 9:57AM EDT | 3,235.00 | 147.00 | 147.90 | 155.30 | +62.95 | +74.90% | 2 | 3 | 35.12% |
| CMG240628C03240000 | 2024-06-17 11:48AM EDT | 3,240.00 | 144.05 | 143.60 | 151.70 | +60.90 | +73.24% | 1 | 35 | 35.06% |
| CMG240628C03245000 | 2024-06-14 9:34AM EDT | 3,245.00 | 90.00 | 140.00 | 149.00 | 0.00 | - | 1 | 6 | 35.42% |
| CMG240628C03250000 | 2024-06-17 9:44AM EDT | 3,250.00 | 146.50 | 135.60 | 145.10 | +73.25 | +100.00% | 2 | 56 | 35.18% |
| CMG240628C03255000 | 2024-06-17 11:14AM EDT | 3,255.00 | 138.22 | 132.90 | 141.60 | +62.22 | +81.87% | 2 | 9 | 35.11% |
| CMG240628C03260000 | 2024-06-17 9:42AM EDT | 3,260.00 | 134.00 | 130.00 | 137.90 | +56.00 | +71.79% | 4 | 18 | 34.94% |
| CMG240628C03265000 | 2024-06-17 10:45AM EDT | 3,265.00 | 127.00 | 126.00 | 133.70 | +51.05 | +67.22% | 3 | 15 | 34.51% |
| CMG240628C03280000 | 2024-06-17 11:40AM EDT | 3,280.00 | 116.20 | 116.60 | 124.50 | +44.20 | +61.39% | 4 | 83 | 34.68% |
| CMG240628C03300000 | 2024-06-17 11:44AM EDT | 3,300.00 | 102.50 | 104.10 | 111.20 | +45.12 | +78.63% | 26 | 66 | 34.17% |
| CMG240628C03320000 | 2024-06-17 11:44AM EDT | 3,320.00 | 91.00 | 92.80 | 99.20 | +39.90 | +78.08% | 16 | 30 | 33.92% |
| CMG240628C03340000 | 2024-06-17 9:54AM EDT | 3,340.00 | 75.00 | 81.40 | 86.30 | +36.00 | +92.31% | 3 | 9 | 32.98% |
| CMG240628C03350000 | 2024-06-17 11:55AM EDT | 3,350.00 | 80.15 | 77.40 | 81.40 | +43.65 | +119.59% | 34 | 18 | 33.04% |
| CMG240628C03360000 | 2024-06-17 11:18AM EDT | 3,360.00 | 76.50 | 71.90 | 76.90 | +37.43 | +95.80% | 83 | 17 | 33.17% |
| CMG240628C03380000 | 2024-06-17 9:39AM EDT | 3,380.00 | 53.02 | 63.90 | 69.10 | +19.52 | +58.27% | 1 | 9 | 33.70% |
| CMG240628C03400000 | 2024-06-17 11:36AM EDT | 3,400.00 | 57.98 | 56.20 | 60.90 | +29.26 | +101.88% | 54 | 104 | 33.75% |
| CMG240628C03420000 | 2024-06-13 10:01AM EDT | 3,420.00 | 46.00 | 48.40 | 53.70 | +15.30 | +49.84% | 3 | 6 | 33.92% |
| CMG240628C03440000 | 2024-06-17 10:13AM EDT | 3,440.00 | 43.01 | 42.40 | 47.90 | +18.11 | +72.73% | 5 | 23 | 34.40% |
| CMG240628C03450000 | 2024-06-17 11:12AM EDT | 3,450.00 | 42.99 | 39.90 | 44.20 | +25.59 | +147.07% | 14 | 7 | 34.17% |
| CMG240628C03460000 | 2024-06-17 9:42AM EDT | 3,460.00 | 37.65 | 37.60 | 42.00 | +21.60 | +134.58% | 61 | 3 | 34.56% |
| CMG240628C03480000 | 2024-06-17 9:56AM EDT | 3,480.00 | 32.80 | 33.00 | 37.40 | +21.40 | +187.72% | 2 | 10 | 35.05% |
| CMG240628C03500000 | 2024-06-17 11:55AM EDT | 3,500.00 | 31.10 | 30.70 | 32.00 | +14.77 | +90.45% | 98 | 84 | 34.88% |
| CMG240628C03520000 | 2024-06-17 10:02AM EDT | 3,520.00 | 27.30 | 25.30 | 29.10 | +12.00 | +78.43% | 3 | 5 | 35.74% |
| CMG240628C03540000 | 2024-06-17 9:42AM EDT | 3,540.00 | 23.70 | 22.30 | 26.70 | +11.50 | +94.26% | 2 | 13 | 36.69% |
| CMG240628C03550000 | 2024-06-17 11:50AM EDT | 3,550.00 | 22.96 | 21.50 | 25.20 | +10.48 | +83.97% | 32 | 10 | 36.93% |
| CMG240628C03560000 | 2024-06-14 2:21PM EDT | 3,560.00 | 22.90 | 20.40 | 22.90 | +11.95 | +109.13% | 1 | 2 | 36.64% |
| CMG240628C03580000 | 2024-06-17 10:04AM EDT | 3,580.00 | 17.70 | 18.40 | 21.60 | +7.90 | +80.61% | 2 | 4 | 37.90% |
| CMG240628C03600000 | 2024-06-17 11:32AM EDT | 3,600.00 | 17.95 | 16.80 | 19.50 | +6.95 | +63.18% | 10 | 110 | 38.53% |
| CMG240628C03620000 | 2024-06-17 11:50AM EDT | 3,620.00 | 17.30 | 15.40 | 18.20 | +7.00 | +67.96% | 2 | 3 | 39.56% |
| CMG240628C03640000 | 2024-06-14 10:56AM EDT | 3,640.00 | 8.67 | 14.10 | 16.30 | 0.00 | - | 10 | 29 | 40.04% |
| CMG240628C03650000 | 2024-06-17 10:15AM EDT | 3,650.00 | 14.10 | 13.30 | 16.30 | +5.60 | +65.88% | 5 | 16 | 40.95% |
| CMG240628C03680000 | 2024-06-13 11:13AM EDT | 3,680.00 | 12.25 | 11.60 | 14.20 | +4.45 | +57.05% | 2 | 23 | 41.92% |
| CMG240628C03700000 | 2024-06-17 9:46AM EDT | 3,700.00 | 9.88 | 10.40 | 13.40 | +2.68 | +37.22% | 3 | 44 | 42.94% |
| CMG240628C03720000 | 2024-06-17 9:31AM EDT | 3,720.00 | 8.40 | 9.70 | 12.70 | +1.71 | +25.56% | 1 | 1 | 43.97% |
| CMG240628C03740000 | 2024-06-14 11:24AM EDT | 3,740.00 | 10.14 | 8.90 | 11.90 | +4.11 | +68.16% | - | 1 | 44.84% |
| CMG240628C03750000 | 2024-06-07 2:57PM EDT | 3,750.00 | 4.60 | 8.70 | 11.50 | 0.00 | - | 3 | 4 | 45.24% |
| CMG240628C03760000 | 2024-06-06 12:45PM EDT | 3,760.00 | 3.51 | 8.20 | 11.30 | 0.00 | - | - | 1 | 45.83% |
| CMG240628C03780000 | 2024-06-17 11:12AM EDT | 3,780.00 | 8.00 | 7.20 | 10.60 | +1.90 | +31.15% | 2 | 5 | 46.66% |
| CMG240628C03800000 | 2024-06-17 10:37AM EDT | 3,800.00 | 8.20 | 7.30 | 10.30 | +5.10 | +164.52% | 4 | 2 | 47.85% |
| CMG240628C03840000 | 2024-06-17 10:03AM EDT | 3,840.00 | 5.70 | 6.20 | 9.40 | +1.50 | +35.71% | 1 | 2 | 49.77% |
| CMG240628C03860000 | 2024-06-17 9:57AM EDT | 3,860.00 | 5.00 | 5.80 | 8.70 | +0.50 | +11.11% | 5 | 15 | 50.35% |
| CMG240628C03900000 | 2024-06-14 12:09PM EDT | 3,900.00 | 5.00 | 4.80 | 7.00 | 0.00 | - | - | 1 | 50.79% |
| CMG240628C03920000 | 2024-06-17 9:59AM EDT | 3,920.00 | 4.50 | 3.80 | 8.00 | +0.70 | +18.42% | 1 | 21 | 50.41% |
| CMG240628C03940000 | 2024-06-14 3:55PM EDT | 3,940.00 | 3.94 | 3.50 | 7.70 | 0.00 | - | 13 | 43 | 51.19% |
| CMG240628C03960000 | 2024-06-10 3:02PM EDT | 3,960.00 | 2.01 | 3.20 | 6.50 | 0.00 | - | - | 2 | 51.10% |
| CMG240628C04000000 | 2024-06-17 11:34AM EDT | 4,000.00 | 4.70 | 3.00 | 7.00 | +2.70 | +135.00% | 25 | 4 | 53.86% |
| CMG240628C04160000 | 2024-06-05 11:44AM EDT | 4,160.00 | 0.71 | 0.85 | 5.60 | 0.00 | - | - | 0 | 58.96% |
| CMG240628C04200000 | 2024-06-06 10:07AM EDT | 4,200.00 | 1.50 | 0.55 | 5.30 | 0.00 | - | - | 65 | 60.22% |
| CMG240628C04250000 | 2024-06-17 10:48AM EDT | 4,250.00 | 1.95 | 0.50 | 4.80 | +0.85 | +77.27% | 2 | 29 | 61.94% |
| CMG240628C04300000 | 2024-06-10 10:28AM EDT | 4,300.00 | 2.70 | 0.00 | 4.50 | 0.00 | - | - | 1 | 63.00% |
| CMG240628C04400000 | 2024-06-13 3:15PM EDT | 4,400.00 | 0.86 | 0.00 | 1.70 | +0.26 | +43.33% | 1 | 15 | 60.08% |
| CMG240628C04450000 | 2024-06-17 9:31AM EDT | 4,450.00 | 0.90 | 0.00 | 1.55 | +0.50 | +125.00% | 5 | 6 | 61.61% |
| CMG240628C04500000 | 2024-06-17 11:49AM EDT | 4,500.00 | 1.00 | 0.50 | 1.40 | -0.10 | -9.09% | 30 | 65 | 65.21% |
Opções de vendapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240628P01800000 | 2024-06-13 11:21AM EDT | 1,800.00 | 0.30 | 0.00 | 0.40 | -0.10 | -25.00% | 1 | 2 | 114.65% |
| CMG240628P01920000 | 2024-05-22 9:51AM EDT | 1,920.00 | 0.10 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 124.15% |
| CMG240628P01940000 | 2024-05-22 9:51AM EDT | 1,940.00 | 0.20 | 0.00 | 2.45 | 0.00 | - | 1 | 0 | 122.02% |
| CMG240628P01980000 | 2024-06-17 10:39AM EDT | 1,980.00 | 0.05 | 0.00 | 2.45 | -0.10 | -66.67% | 6 | 6 | 117.85% |
| CMG240628P02000000 | 2024-06-17 10:39AM EDT | 2,000.00 | 0.05 | 0.05 | 0.45 | -0.15 | -75.00% | 9 | 104 | 98.29% |
| CMG240628P02020000 | 2024-06-17 10:29AM EDT | 2,020.00 | 0.05 | 0.05 | 2.20 | -0.36 | -87.80% | 13 | 19 | 112.62% |
| CMG240628P02040000 | 2024-06-11 11:45AM EDT | 2,040.00 | 0.20 | 0.05 | 2.60 | 0.00 | - | - | 19 | 112.78% |
| CMG240628P02060000 | 2024-06-14 9:42AM EDT | 2,060.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | - | 1 | 90.14% |
| CMG240628P02100000 | 2024-06-14 2:41PM EDT | 2,100.00 | 1.39 | 0.05 | 0.30 | 0.00 | - | 5 | 0 | 86.82% |
| CMG240628P02140000 | 2024-06-11 11:43AM EDT | 2,140.00 | 0.81 | 0.05 | 0.30 | 0.00 | - | - | 3 | 83.50% |
| CMG240628P02180000 | 2024-06-06 9:35AM EDT | 2,180.00 | 1.10 | 0.05 | 2.75 | 0.00 | - | - | 60 | 99.68% |
| CMG240628P02200000 | 2024-06-17 10:29AM EDT | 2,200.00 | 1.87 | 0.05 | 0.30 | +1.12 | +149.33% | 4 | 33 | 78.71% |
| CMG240628P02210000 | 2024-06-10 2:45PM EDT | 2,210.00 | 1.51 | 0.05 | 0.30 | 0.00 | - | 12 | 39 | 77.93% |
| CMG240628P02220000 | 2024-06-17 11:48AM EDT | 2,220.00 | 0.30 | 0.05 | 2.95 | -1.32 | -81.48% | 1 | 60 | 96.69% |
| CMG240628P02230000 | 2024-06-10 2:42PM EDT | 2,230.00 | 1.35 | 0.05 | 3.10 | 0.00 | - | 6 | 66 | 96.33% |
| CMG240628P02300000 | 2024-06-17 11:12AM EDT | 2,300.00 | 1.14 | 0.05 | 1.10 | +0.44 | +62.86% | 2 | 10 | 79.74% |
| CMG240628P02310000 | 2024-06-13 10:06AM EDT | 2,310.00 | 1.00 | 0.05 | 1.50 | 0.00 | - | 6 | 15 | 81.54% |
| CMG240628P02320000 | 2024-06-17 11:47AM EDT | 2,320.00 | 0.30 | 0.05 | 3.10 | -1.49 | -83.24% | 1 | 9 | 87.89% |
| CMG240628P02330000 | 2024-06-11 11:09AM EDT | 2,330.00 | 1.81 | 0.05 | 3.10 | 0.00 | - | 60 | 39 | 86.98% |
| CMG240628P02340000 | 2024-06-10 10:25AM EDT | 2,340.00 | 1.51 | 0.05 | 3.00 | 0.00 | - | 12 | 36 | 85.69% |
| CMG240628P02350000 | 2024-06-14 9:31AM EDT | 2,350.00 | 2.35 | 0.05 | 3.10 | 0.00 | - | 1 | 35 | 85.14% |
| CMG240628P02450000 | 2024-06-07 1:05PM EDT | 2,450.00 | 1.63 | 0.05 | 2.95 | 0.00 | - | 6 | 4 | 75.70% |
| CMG240628P02460000 | 2024-06-07 1:10PM EDT | 2,460.00 | 1.49 | 0.05 | 2.90 | 0.00 | - | 18 | 9 | 74.66% |
| CMG240628P02470000 | 2024-06-11 1:11PM EDT | 2,470.00 | 2.74 | 0.05 | 2.90 | 0.00 | - | 3 | 9 | 73.78% |
| CMG240628P02480000 | 2024-06-07 12:57PM EDT | 2,480.00 | 1.49 | 0.05 | 2.85 | 0.00 | - | 6 | 3 | 72.75% |
| CMG240628P02500000 | 2024-06-17 10:37AM EDT | 2,500.00 | 0.70 | 0.05 | 0.70 | -0.30 | -30.00% | 9 | 5 | 60.69% |
| CMG240628P02510000 | 2024-05-23 12:35PM EDT | 2,510.00 | 1.84 | 0.05 | 2.80 | 0.00 | - | - | 1 | 70.01% |
| CMG240628P02530000 | 2024-05-23 12:34PM EDT | 2,530.00 | 1.14 | 0.05 | 2.75 | 0.00 | - | - | 1 | 68.14% |
| CMG240628P02540000 | 2024-05-23 12:37PM EDT | 2,540.00 | 1.34 | 0.05 | 2.75 | 0.00 | - | - | 1 | 67.29% |
| CMG240628P02550000 | 2024-06-10 2:42PM EDT | 2,550.00 | 1.86 | 0.05 | 2.75 | 0.00 | - | 4 | 24 | 66.44% |
| CMG240628P02560000 | 2024-06-13 9:35AM EDT | 2,560.00 | 1.48 | 0.05 | 2.75 | 0.00 | - | 17 | 177 | 65.60% |
| CMG240628P02570000 | 2024-06-10 2:45PM EDT | 2,570.00 | 2.51 | 0.05 | 2.75 | 0.00 | - | - | 1 | 64.76% |
| CMG240628P02580000 | 2024-06-06 9:58AM EDT | 2,580.00 | 1.50 | 0.05 | 2.75 | 0.00 | - | 20 | 12 | 63.93% |
| CMG240628P02590000 | 2024-06-06 3:17PM EDT | 2,590.00 | 1.53 | 0.05 | 2.75 | 0.00 | - | 3 | 30 | 63.09% |
| CMG240628P02600000 | 2024-06-05 10:19AM EDT | 2,600.00 | 4.03 | 0.05 | 2.75 | 0.00 | - | 40 | 45 | 62.26% |
| CMG240628P02610000 | 2024-06-13 9:35AM EDT | 2,610.00 | 1.63 | 0.05 | 2.75 | 0.00 | - | 17 | 168 | 61.43% |
| CMG240628P02630000 | 2024-06-11 12:58PM EDT | 2,630.00 | 2.00 | 0.05 | 2.75 | 0.00 | - | 1 | 31 | 59.77% |
| CMG240628P02640000 | 2024-06-11 9:35AM EDT | 2,640.00 | 3.64 | 0.05 | 2.80 | 0.00 | - | 2 | 59 | 59.08% |
| CMG240628P02650000 | 2024-06-11 11:09AM EDT | 2,650.00 | 2.28 | 0.05 | 2.80 | 0.00 | - | 20 | 67 | 58.25% |
| CMG240628P02660000 | 2024-06-10 10:24AM EDT | 2,660.00 | 2.18 | 0.05 | 2.85 | 0.00 | - | 2 | 143 | 57.57% |
| CMG240628P02670000 | 2024-06-06 9:34AM EDT | 2,670.00 | 2.25 | 0.05 | 2.90 | 0.00 | - | 3 | 19 | 56.89% |
| CMG240628P02680000 | 2024-06-10 10:07AM EDT | 2,680.00 | 2.66 | 0.05 | 2.20 | 0.00 | - | 2 | 4 | 54.07% |
| CMG240628P02690000 | 2024-06-11 3:00PM EDT | 2,690.00 | 2.51 | 0.05 | 2.95 | 0.00 | - | 1 | 9 | 55.37% |
| CMG240628P02700000 | 2024-06-11 9:48AM EDT | 2,700.00 | 2.81 | 0.05 | 3.00 | 0.00 | - | 2 | 19 | 54.68% |
| CMG240628P02710000 | 2024-06-07 3:20PM EDT | 2,710.00 | 2.92 | 0.05 | 3.10 | 0.00 | - | 12 | 41 | 54.10% |
| CMG240628P02720000 | 2024-06-10 10:30AM EDT | 2,720.00 | 2.28 | 0.05 | 3.10 | 0.00 | - | 2 | 134 | 53.28% |
| CMG240628P02730000 | 2024-06-13 11:00AM EDT | 2,730.00 | 2.26 | 0.05 | 3.20 | 0.00 | - | 2 | 91 | 52.70% |
| CMG240628P02740000 | 2024-06-13 11:02AM EDT | 2,740.00 | 2.05 | 0.05 | 3.20 | 0.00 | - | 2 | 36 | 51.88% |
| CMG240628P02750000 | 2024-06-13 11:04AM EDT | 2,750.00 | 2.18 | 0.05 | 3.30 | 0.00 | - | 4 | 10 | 51.28% |
| CMG240628P02760000 | 2024-05-24 12:55PM EDT | 2,760.00 | 3.66 | 0.05 | 3.40 | 0.00 | - | 20 | 10 | 50.68% |
| CMG240628P02770000 | 2024-06-17 11:55AM EDT | 2,770.00 | 1.75 | 0.05 | 3.50 | -0.93 | -25.76% | 1 | 9 | 50.07% |
| CMG240628P02800000 | 2024-06-13 11:00AM EDT | 2,800.00 | 2.79 | 0.05 | 3.70 | 0.00 | - | 2 | 52 | 53.58% |
| CMG240628P02810000 | 2024-06-13 11:02AM EDT | 2,810.00 | 2.57 | 0.05 | 3.80 | 0.00 | - | 2 | 1 | 52.93% |
| CMG240628P02820000 | 2024-06-13 11:03AM EDT | 2,820.00 | 2.91 | 0.05 | 3.00 | 0.00 | - | 2 | 1 | 49.96% |
| CMG240628P02830000 | 2024-06-13 11:04AM EDT | 2,830.00 | 2.92 | 0.05 | 3.40 | 0.00 | - | 2 | 1 | 50.16% |
| CMG240628P02840000 | 2024-06-06 3:51PM EDT | 2,840.00 | 3.51 | 0.05 | 3.50 | 0.00 | - | - | 1 | 49.52% |
| CMG240628P02850000 | 2024-06-10 10:57AM EDT | 2,850.00 | 5.60 | 0.05 | 3.50 | 0.00 | - | 1 | 8 | 48.65% |
| CMG240628P02860000 | 2024-06-13 9:52AM EDT | 2,860.00 | 2.75 | 0.05 | 3.60 | 0.00 | - | 1 | 39 | 48.00% |
| CMG240628P02870000 | 2024-06-17 11:55AM EDT | 2,870.00 | 2.50 | 0.05 | 3.70 | -11.11 | -44.94% | 2 | 1 | 47.35% |
| CMG240628P02880000 | 2024-06-06 3:54PM EDT | 2,880.00 | 4.70 | 0.05 | 4.40 | 0.00 | - | 1 | 2 | 47.97% |
| CMG240628P02890000 | 2024-06-11 10:10AM EDT | 2,890.00 | 10.50 | 1.00 | 4.70 | 0.00 | - | 1 | 10 | 47.66% |
| CMG240628P02900000 | 2024-06-17 9:38AM EDT | 2,900.00 | 3.72 | 0.40 | 4.80 | +0.49 | +15.17% | 2 | 29 | 46.94% |
| CMG240628P02910000 | 2024-06-14 12:49PM EDT | 2,910.00 | 5.14 | 1.50 | 5.00 | 0.00 | - | 1 | 7 | 46.39% |
| CMG240628P02920000 | 2024-06-17 9:57AM EDT | 2,920.00 | 2.16 | 0.80 | 5.10 | -2.19 | -50.34% | 10 | 12 | 45.65% |
| CMG240628P02930000 | 2024-06-13 12:56PM EDT | 2,930.00 | 4.61 | 0.70 | 5.30 | 0.00 | - | 2 | 12 | 45.08% |
| CMG240628P02940000 | 2024-06-14 3:58PM EDT | 2,940.00 | 4.43 | 0.90 | 5.40 | 0.00 | - | 4 | 14 | 44.32% |
| CMG240628P02950000 | 2024-06-17 10:55AM EDT | 2,950.00 | 3.30 | 2.55 | 4.60 | -1.70 | -34.00% | 11 | 25 | 42.01% |
| CMG240628P02960000 | 2024-06-12 11:31AM EDT | 2,960.00 | 11.45 | 2.70 | 4.60 | 0.00 | - | 1 | 3 | 41.10% |
| CMG240628P02970000 | 2024-06-14 3:53PM EDT | 2,970.00 | 5.20 | 2.80 | 4.70 | 0.00 | - | 7 | 22 | 40.37% |
| CMG240628P02980000 | 2024-06-06 3:54PM EDT | 2,980.00 | 10.15 | 3.00 | 4.90 | 0.00 | - | 2 | 18 | 39.80% |
| CMG240628P02990000 | 2024-06-14 11:31AM EDT | 2,990.00 | 7.70 | 3.20 | 5.20 | 0.00 | - | 3 | 9 | 39.36% |
| CMG240628P03000000 | 2024-06-17 10:40AM EDT | 3,000.00 | 4.58 | 3.30 | 5.20 | -2.51 | -35.40% | 7 | 38 | 38.44% |
| CMG240628P03010000 | 2024-06-14 11:39AM EDT | 3,010.00 | 8.40 | 4.20 | 5.50 | 0.00 | - | 3 | 12 | 37.96% |
| CMG240628P03020000 | 2024-06-14 12:28PM EDT | 3,020.00 | 9.80 | 4.50 | 5.80 | 0.00 | - | 2 | 9 | 37.46% |
| CMG240628P03030000 | 2024-06-17 10:43AM EDT | 3,030.00 | 5.85 | 4.80 | 6.10 | -12.25 | -67.68% | 3 | 10 | 36.94% |
| CMG240628P03035000 | 2024-06-14 2:05PM EDT | 3,035.00 | 10.10 | 5.00 | 6.40 | 0.00 | - | 2 | 7 | 36.86% |
| CMG240628P03040000 | 2024-06-12 12:05PM EDT | 3,040.00 | 21.40 | 5.20 | 6.60 | 0.00 | - | 1 | 5 | 36.64% |
| CMG240628P03045000 | 2024-06-14 3:58PM EDT | 3,045.00 | 7.12 | 5.20 | 6.70 | -2.11 | -22.86% | 1 | 9 | 36.29% |
| CMG240628P03050000 | 2024-06-17 10:40AM EDT | 3,050.00 | 6.53 | 5.80 | 7.00 | -3.32 | -33.71% | 1 | 25 | 36.18% |
| CMG240628P03055000 | 2024-06-14 3:54PM EDT | 3,055.00 | 7.41 | 5.60 | 7.30 | -3.09 | -29.43% | 2 | 15 | 36.05% |
| CMG240628P03060000 | 2024-06-13 1:48PM EDT | 3,060.00 | 13.26 | 5.90 | 7.50 | 0.00 | - | 3 | 3 | 35.79% |
| CMG240628P03065000 | 2024-06-13 1:48PM EDT | 3,065.00 | 13.92 | 6.40 | 7.90 | 0.00 | - | 2 | 6 | 35.76% |
| CMG240628P03070000 | 2024-06-17 9:32AM EDT | 3,070.00 | 7.88 | 5.50 | 8.00 | -6.37 | -44.70% | 2 | 9 | 35.37% |
| CMG240628P03075000 | 2024-06-17 9:32AM EDT | 3,075.00 | 8.23 | 6.80 | 8.40 | -4.77 | -36.69% | 2 | 7 | 35.31% |
| CMG240628P03080000 | 2024-06-17 10:41AM EDT | 3,080.00 | 8.15 | 6.90 | 8.60 | -8.49 | -51.02% | 2 | 4 | 35.02% |
| CMG240628P03085000 | 2024-06-11 11:40AM EDT | 3,085.00 | 65.10 | 7.40 | 9.10 | 0.00 | - | 1 | 3 | 35.03% |
| CMG240628P03090000 | 2024-06-14 10:44AM EDT | 3,090.00 | 10.60 | 7.50 | 9.40 | -8.80 | -45.36% | 2 | 7 | 34.82% |
| CMG240628P03095000 | 2024-06-11 11:23AM EDT | 3,095.00 | 10.62 | 8.10 | 9.70 | -58.48 | -84.63% | 1 | 3 | 34.59% |
| CMG240628P03100000 | 2024-06-17 10:06AM EDT | 3,100.00 | 9.70 | 8.60 | 10.20 | -4.60 | -32.17% | 1 | 24 | 34.55% |
| CMG240628P03105000 | 2024-06-14 2:46PM EDT | 3,105.00 | 19.48 | 8.90 | 10.60 | 0.00 | - | 1 | 17 | 34.40% |
| CMG240628P03110000 | 2024-06-14 3:12PM EDT | 3,110.00 | 18.60 | 9.20 | 11.20 | 0.00 | - | 2 | 8 | 34.41% |
| CMG240628P03115000 | 2024-06-17 9:40AM EDT | 3,115.00 | 10.00 | 9.70 | 11.60 | -12.00 | -54.55% | 1 | 3 | 34.22% |
| CMG240628P03120000 | 2024-06-17 10:43AM EDT | 3,120.00 | 12.10 | 10.30 | 13.10 | -9.90 | -45.00% | 1 | 8 | 34.94% |
| CMG240628P03125000 | 2024-06-14 9:54AM EDT | 3,125.00 | 23.90 | 10.80 | 12.70 | 0.00 | - | 1 | 18 | 34.06% |
| CMG240628P03130000 | 2024-06-17 10:41AM EDT | 3,130.00 | 12.85 | 11.20 | 13.80 | -9.10 | -41.46% | 2 | 19 | 34.39% |
| CMG240628P03135000 | 2024-06-17 10:05AM EDT | 3,135.00 | 13.40 | 11.60 | 13.90 | -15.38 | -53.44% | 1 | 6 | 33.91% |
| CMG240628P03140000 | 2024-06-14 3:38PM EDT | 3,140.00 | 24.00 | 12.20 | 14.60 | 0.00 | - | 4 | 10 | 33.88% |
| CMG240628P03145000 | 2024-06-17 9:41AM EDT | 3,145.00 | 13.93 | 12.70 | 15.10 | -58.67 | -80.81% | 2 | 1 | 33.69% |
| CMG240628P03150000 | 2024-06-17 11:41AM EDT | 3,150.00 | 15.30 | 13.00 | 15.90 | -10.30 | -40.23% | 9 | 17 | 33.69% |
| CMG240628P03155000 | 2024-06-17 9:44AM EDT | 3,155.00 | 15.00 | 13.90 | 16.60 | -11.00 | -42.31% | 2 | 27 | 33.61% |
| CMG240628P03160000 | 2024-06-17 9:41AM EDT | 3,160.00 | 15.25 | 14.40 | 17.10 | -15.75 | -50.81% | 4 | 18 | 33.37% |
| CMG240628P03165000 | 2024-06-14 2:00PM EDT | 3,165.00 | 16.80 | 15.30 | 17.90 | -16.20 | -49.09% | 1 | 4 | 33.32% |
| CMG240628P03170000 | 2024-06-17 11:44AM EDT | 3,170.00 | 18.67 | 16.10 | 19.00 | -15.84 | -45.90% | 8 | 34 | 33.44% |
| CMG240628P03175000 | 2024-06-14 2:58PM EDT | 3,175.00 | 35.50 | 16.80 | 19.90 | 0.00 | - | 11 | 34 | 33.41% |
| CMG240628P03180000 | 2024-06-13 1:15PM EDT | 3,180.00 | 42.25 | 17.10 | 21.50 | 0.00 | - | 4 | 12 | 33.80% |
| CMG240628P03185000 | 2024-06-14 11:38AM EDT | 3,185.00 | 41.88 | 17.80 | 21.20 | 0.00 | - | 5 | 11 | 32.99% |
| CMG240628P03190000 | 2024-06-17 11:44AM EDT | 3,190.00 | 22.17 | 19.00 | 22.60 | -21.26 | -48.95% | 5 | 22 | 33.21% |
| CMG240628P03195000 | 2024-06-14 2:36PM EDT | 3,195.00 | 44.90 | 20.10 | 22.30 | 0.00 | - | - | 14 | 32.39% |
| CMG240628P03200000 | 2024-06-17 11:50AM EDT | 3,200.00 | 23.01 | 21.10 | 23.30 | -23.71 | -50.75% | 19 | 26 | 32.34% |
| CMG240628P03205000 | 2024-06-07 2:08PM EDT | 3,205.00 | 77.70 | 21.40 | 25.20 | 0.00 | - | 3 | 1 | 32.78% |
| CMG240628P03210000 | 2024-06-17 9:57AM EDT | 3,210.00 | 25.00 | 23.20 | 26.50 | -27.65 | -52.52% | 3 | 7 | 32.84% |
| CMG240628P03215000 | 2024-06-17 9:31AM EDT | 3,215.00 | 28.00 | 24.10 | 27.50 | -15.00 | -34.88% | 1 | 4 | 32.71% |
| CMG240628P03220000 | 2024-06-17 9:56AM EDT | 3,220.00 | 28.97 | 25.20 | 28.40 | -22.78 | -44.02% | 4 | 5 | 32.52% |
| CMG240628P03225000 | 2024-06-17 10:50AM EDT | 3,225.00 | 29.40 | 25.70 | 30.00 | -33.10 | -52.96% | 4 | 3 | 32.67% |
| CMG240628P03230000 | 2024-06-17 10:50AM EDT | 3,230.00 | 30.80 | 27.40 | 31.00 | -119.10 | -79.45% | 1 | 1 | 32.49% |
| CMG240628P03235000 | 2024-06-14 11:40AM EDT | 3,235.00 | 61.70 | 29.00 | 32.60 | 0.00 | - | - | 1 | 32.60% |
| CMG240628P03240000 | 2024-06-14 2:01PM EDT | 3,240.00 | 62.40 | 29.80 | 34.00 | 0.00 | - | 1 | 1 | 32.58% |
| CMG240628P03245000 | 2024-06-17 9:53AM EDT | 3,245.00 | 35.40 | 31.50 | 35.00 | -93.90 | -72.62% | 9 | 1 | 32.35% |
| CMG240628P03250000 | 2024-06-17 10:19AM EDT | 3,250.00 | 35.72 | 32.60 | 36.70 | -35.78 | -50.04% | 2 | 13 | 32.44% |
| CMG240628P03255000 | 2024-06-14 3:54PM EDT | 3,255.00 | 61.00 | 34.00 | 38.50 | 0.00 | - | 6 | 7 | 32.55% |
| CMG240628P03260000 | 2024-06-17 10:45AM EDT | 3,260.00 | 39.73 | 35.60 | 39.70 | -32.67 | -45.12% | 1 | 9 | 32.35% |
| CMG240628P03265000 | 2024-06-14 3:38PM EDT | 3,265.00 | 70.30 | 36.40 | 41.60 | 0.00 | - | 10 | 16 | 32.46% |
| CMG240628P03280000 | 2024-06-17 11:33AM EDT | 3,280.00 | 46.80 | 42.10 | 46.20 | -35.48 | -43.12% | 4 | 1 | 32.16% |
| CMG240628P03300000 | 2024-06-17 11:36AM EDT | 3,300.00 | 54.25 | 50.00 | 54.20 | -40.84 | -42.95% | 8 | 2 | 32.30% |
| CMG240628P03400000 | 2024-06-17 10:08AM EDT | 3,400.00 | 100.10 | 97.80 | 105.40 | -61.99 | -38.24% | 1 | 1 | 32.55% |
| CMG240628P03440000 | 2024-06-17 10:02AM EDT | 3,440.00 | 139.10 | 125.30 | 133.40 | -61.70 | -30.73% | 5 | 30 | 33.57% |
| CMG240628P03450000 | 2024-06-14 3:01PM EDT | 3,450.00 | 209.30 | 132.50 | 140.50 | 0.00 | - | - | 30 | 33.69% |
| CMG240628P03700000 | 2024-05-13 9:30AM EDT | 3,700.00 | 458.00 | 518.30 | 538.00 | 0.00 | - | 1 | 0 | 127.96% |
| CMG240628P04360000 | 2024-05-13 9:30AM EDT | 4,360.00 | 1,117.90 | 1,178.00 | 1,197.50 | 0.00 | - | 1 | 0 | 196.23% |
© 2024 Yahoo. Todos os direitos reservados.