Mercado fechará em 6 h 23 min
BOVESPA
121.897,97 -433,42 (-0,35%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,89 +0,06 (+0,07%) OURO
2.310,10 -20,70 (-0,89%) Bitcoin USD
61.644,19 +535,23 (+0,88%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:37AM EDT. Mercado aberto.
Opções de compra
5 de julho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.15 | +0.05 | +50.00% | 48 | 41 |
| - | - | - | - | - | 2,100.00 | 0.26 | -0.68 | -72.34% | 20 | 26 |
| - | - | - | - | - | 2,150.00 | 0.17 | +0.02 | +13.33% | 7 | 11 |
| - | - | - | - | - | 2,180.00 | 0.67 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,200.00 | 1.41 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 2,240.00 | 2.23 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,300.00 | 0.60 | +0.10 | +20.00% | 3 | 11 |
| 1,005.35 | 0.00 | - | - | 1 | 2,320.00 | - | - | - | - | - |
| - | - | - | - | - | 2,340.00 | 0.40 | +0.10 | +33.33% | 8 | 10 |
| - | - | - | - | - | 2,350.00 | 0.44 | -0.06 | -12.00% | 8 | 14 |
| - | - | - | - | - | 2,360.00 | 2.13 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,370.00 | 1.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,380.00 | 2.13 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,390.00 | 2.14 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,480.00 | 2.18 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,500.00 | 1.83 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,530.00 | 2.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,550.00 | 1.83 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,560.00 | 1.94 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 2,570.00 | 1.95 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,580.00 | 2.15 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,590.00 | 3.45 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 2,600.00 | 2.13 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 2,610.00 | 2.21 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 2,620.00 | 2.42 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 2,630.00 | 2.66 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 2,640.00 | 2.37 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 2,650.00 | 2.32 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 2,660.00 | 2.89 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 2,670.00 | 3.12 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,680.00 | 3.39 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,690.00 | 2.96 | 0.00 | - | 11 | 5 |
| - | - | - | - | - | 2,700.00 | 1.00 | -0.20 | -16.67% | 13 | 89 |
| - | - | - | - | - | 2,710.00 | 2.97 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,740.00 | 2.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,750.00 | 1.62 | -0.50 | -23.58% | 2 | 2 |
| - | - | - | - | - | 2,760.00 | 3.92 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,780.00 | 3.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,790.00 | 4.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,800.00 | 1.93 | -0.07 | -3.50% | 2 | 53 |
| - | - | - | - | - | 2,810.00 | 3.80 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,830.00 | 1.72 | -0.93 | -35.09% | 6 | 64 |
| - | - | - | - | - | 2,840.00 | 3.67 | 0.00 | - | 6 | 16 |
| 358.53 | 0.00 | - | 40 | 20 | 2,850.00 | 1.80 | -2.05 | -53.25% | 1 | 12 |
| - | - | - | - | - | 2,860.00 | 3.15 | 0.00 | - | - | 4 |
| 355.75 | 0.00 | - | 1 | 1 | 2,870.00 | 2.56 | -3.20 | -55.56% | 3 | 22 |
| - | - | - | - | - | 2,880.00 | 2.94 | -0.66 | -18.33% | 3 | 31 |
| - | - | - | - | - | 2,890.00 | 2.98 | -3.22 | -51.94% | 1 | 14 |
| 215.00 | 0.00 | - | - | 1 | 2,900.00 | 2.50 | -2.30 | -47.92% | 4 | 35 |
| - | - | - | - | - | 2,910.00 | 4.00 | 0.00 | - | 50 | 52 |
| - | - | - | - | - | 2,920.00 | 6.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,930.00 | 13.55 | 0.00 | - | 1 | 2 |
| 428.10 | 0.00 | - | - | 1 | 2,940.00 | 6.90 | 0.00 | - | 36 | 36 |
| 495.00 | 0.00 | - | - | 4 | 2,950.00 | 4.05 | -4.21 | -50.97% | 8 | 26 |
| - | - | - | - | - | 2,960.00 | 11.05 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 2,980.00 | 11.35 | 0.00 | - | 1 | 17 |
| 130.95 | 0.00 | - | 1 | 0 | 2,990.00 | 4.72 | -6.38 | -57.48% | 2 | 21 |
| 353.00 | 0.00 | - | 2 | 10 | 3,000.00 | 4.95 | -6.26 | -55.84% | 14 | 70 |
| 137.60 | 0.00 | - | - | 1 | 3,005.00 | 11.40 | 0.00 | - | 1 | 5 |
| 208.91 | 0.00 | - | 40 | 21 | 3,010.00 | 5.80 | -11.20 | -65.88% | 5 | 8 |
| 204.26 | 0.00 | - | 1 | 1 | 3,015.00 | - | - | - | - | - |
| - | - | - | - | - | 3,020.00 | 6.10 | -10.35 | -62.92% | 16 | 30 |
| - | - | - | - | - | 3,025.00 | 28.00 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 3,030.00 | 8.11 | -8.14 | -50.09% | 1 | 9 |
| 206.15 | 0.00 | - | 1 | 2 | 3,035.00 | 29.25 | 0.00 | - | 1 | 2 |
| 177.70 | 0.00 | - | 1 | 2 | 3,040.00 | 22.34 | 0.00 | - | 10 | 12 |
| 117.70 | 0.00 | - | 1 | 3 | 3,045.00 | 20.00 | 0.00 | - | 1 | 8 |
| 239.54 | 0.00 | - | 2 | 9 | 3,050.00 | 7.85 | -11.54 | -59.52% | 8 | 36 |
| 106.05 | 0.00 | - | - | 3 | 3,055.00 | 10.00 | -19.30 | -65.87% | 1 | 6 |
| 216.00 | 0.00 | - | 10 | 13 | 3,060.00 | 21.90 | 0.00 | - | 8 | 16 |
| 115.00 | 0.00 | - | 3 | 3 | 3,065.00 | 35.43 | 0.00 | - | 1 | 3 |
| 103.00 | 0.00 | - | 1 | 2 | 3,070.00 | 9.89 | -12.06 | -54.94% | 4 | 16 |
| 189.65 | 0.00 | - | 1 | 12 | 3,075.00 | 11.00 | -20.30 | -64.86% | 3 | 19 |
| 374.88 | 0.00 | - | 2 | 12 | 3,080.00 | 10.90 | -12.57 | -53.56% | 34 | 27 |
| 180.00 | +26.65 | +17.38% | 2 | 4 | 3,085.00 | 25.70 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 3,090.00 | 13.00 | -13.89 | -51.65% | 9 | 22 |
| 97.00 | 0.00 | - | - | 0 | 3,095.00 | 28.23 | 0.00 | - | 1 | 7 |
| 172.83 | -16.22 | -8.58% | 1 | 14 | 3,100.00 | 12.90 | -16.60 | -56.27% | 63 | 96 |
| 219.00 | 0.00 | - | 1 | 1 | 3,105.00 | 13.55 | -24.73 | -64.60% | 10 | 16 |
| 124.30 | 0.00 | - | 5 | 6 | 3,110.00 | 39.63 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,115.00 | 41.40 | 0.00 | - | 1 | 9 |
| 199.45 | 0.00 | - | 1 | 7 | 3,120.00 | 15.95 | -28.47 | -64.09% | 7 | 23 |
| - | - | - | - | - | 3,125.00 | 27.17 | -10.28 | -27.45% | 5 | 14 |
| 92.18 | 0.00 | - | 1 | 2 | 3,130.00 | 29.15 | -18.47 | -38.79% | 6 | 19 |
| 135.00 | 0.00 | - | 1 | 2 | 3,135.00 | 29.43 | -6.70 | -18.54% | 5 | 17 |
| 183.45 | 0.00 | - | 1 | 1 | 3,140.00 | 19.00 | -37.51 | -66.38% | 4 | 7 |
| 84.00 | 0.00 | - | - | 2 | 3,145.00 | 28.83 | -32.17 | -52.74% | 3 | 6 |
| 124.03 | 0.00 | - | 4 | 16 | 3,150.00 | 22.02 | -25.75 | -53.90% | 8 | 15 |
| - | - | - | - | - | 3,155.00 | 67.58 | 0.00 | - | 2 | 7 |
| 123.28 | -9.84 | -7.39% | 1 | 4 | 3,160.00 | 22.75 | -32.80 | -59.05% | 4 | 21 |
| - | - | - | - | - | 3,165.00 | 20.30 | 0.00 | - | 1 | 2 |
| 252.00 | 0.00 | - | 1 | 3 | 3,170.00 | 27.80 | -32.47 | -53.87% | 13 | 25 |
| 95.40 | 0.00 | - | 2 | 6 | 3,175.00 | 44.03 | -30.25 | -40.72% | 11 | 15 |
| 120.00 | +40.00 | +50.00% | 2 | 4 | 3,180.00 | 44.50 | -26.57 | -37.39% | 6 | 22 |
| - | - | - | - | - | 3,185.00 | 70.24 | 0.00 | - | 10 | 12 |
| 98.00 | 0.00 | - | 1 | 10 | 3,190.00 | 50.00 | -10.00 | -16.67% | 3 | 18 |
| 73.00 | 0.00 | - | 3 | 13 | 3,195.00 | 49.50 | -14.00 | -22.05% | 4 | 4 |
| 115.00 | +41.00 | +55.41% | 8 | 123 | 3,200.00 | 36.69 | -31.03 | -45.82% | 16 | 57 |
| 76.40 | 0.00 | - | 2 | 3 | 3,205.00 | 51.00 | -36.00 | -41.38% | 3 | 15 |
| 117.03 | +47.18 | +67.54% | 5 | 10 | 3,210.00 | 74.47 | 0.00 | - | 2 | 5 |
| 110.10 | +42.74 | +63.45% | 3 | 8 | 3,215.00 | 45.00 | -34.75 | -43.57% | 2 | 3 |
| 88.00 | +25.10 | +39.90% | 8 | 51 | 3,220.00 | 65.82 | -8.18 | -11.05% | 1 | 10 |
| 84.50 | +19.50 | +30.00% | 1 | 28 | 3,225.00 | 68.80 | -26.90 | -28.11% | 3 | 4 |
| 104.00 | +42.76 | +69.82% | 8 | 17 | 3,230.00 | 62.04 | -23.95 | -27.85% | 1 | 7 |
| 77.10 | +18.10 | +30.68% | 5 | 4 | 3,235.00 | 62.95 | -37.25 | -37.18% | 4 | 7 |
| 89.50 | +32.96 | +58.30% | 15 | 17 | 3,240.00 | 52.65 | -39.17 | -42.66% | 14 | 17 |
| 90.25 | +36.01 | +66.39% | 17 | 21 | 3,245.00 | 65.80 | -44.10 | -40.13% | 1 | 3 |
| 92.80 | +40.15 | +76.26% | 50 | 52 | 3,250.00 | 52.56 | -45.41 | -46.35% | 15 | 28 |
| 91.00 | +35.59 | +64.23% | 3 | 15 | 3,255.00 | 58.50 | +18.30 | +45.52% | 1 | 6 |
| 86.90 | +37.15 | +74.67% | 3 | 35 | 3,260.00 | 116.10 | 0.00 | - | 2 | 5 |
| 85.00 | +13.16 | +18.32% | 6 | 18 | 3,265.00 | 60.00 | -49.00 | -44.95% | 1 | 7 |
| 77.29 | +36.09 | +87.60% | 31 | 49 | 3,280.00 | 112.52 | 0.00 | - | 1 | 4 |
| 67.80 | +29.00 | +74.74% | 72 | 134 | 3,300.00 | 82.91 | -48.49 | -36.90% | 3 | 61 |
| 59.68 | +27.38 | +84.77% | 42 | 52 | 3,320.00 | 89.17 | -45.93 | -34.00% | 2 | 4 |
| 55.00 | +28.57 | +108.10% | 9 | 21 | 3,340.00 | 112.90 | -10.17 | -8.26% | 2 | 10 |
| 49.00 | +18.43 | +60.29% | 50 | 142 | 3,350.00 | 118.75 | -67.17 | -36.13% | 1 | 17 |
| 44.30 | +19.30 | +77.20% | 29 | 77 | 3,360.00 | 158.45 | -35.00 | -18.09% | 1 | 38 |
| 39.99 | +13.07 | +48.55% | 12 | 32 | 3,380.00 | 144.95 | -42.23 | -22.56% | 2 | 9 |
| 34.14 | +15.04 | +78.74% | 69 | 83 | 3,400.00 | 197.59 | 0.00 | - | - | 5 |
| 30.96 | +10.96 | +54.80% | 35 | 59 | 3,420.00 | 232.00 | 0.00 | - | 4 | 4 |
| 28.70 | +13.39 | +87.46% | 11 | 19 | 3,440.00 | 105.87 | 0.00 | - | - | 3 |
| 26.44 | +10.89 | +70.03% | 7 | 26 | 3,450.00 | 121.00 | 0.00 | - | - | 0 |
| 23.10 | +9.10 | +65.00% | 13 | 27 | 3,460.00 | - | - | - | - | - |
| 22.00 | +8.40 | +61.76% | 3 | 16 | 3,480.00 | - | - | - | - | - |
| 19.75 | +7.85 | +65.97% | 60 | 121 | 3,500.00 | 283.00 | 0.00 | - | - | 2 |
| 18.00 | +6.00 | +50.00% | 11 | 27 | 3,520.00 | - | - | - | - | - |
| 15.35 | -51.50 | -77.04% | 3 | 6 | 3,540.00 | 257.03 | 0.00 | - | - | 4 |
| 13.70 | -1.28 | -8.54% | 10 | 24 | 3,550.00 | 265.53 | 0.00 | - | - | 1 |
| 11.85 | 0.00 | - | 6 | 9 | 3,560.00 | - | - | - | - | - |
| 11.35 | 0.00 | - | 1 | 5 | 3,580.00 | - | - | - | - | - |
| 12.00 | +4.29 | +55.64% | 5 | 145 | 3,600.00 | - | - | - | - | - |
| 8.80 | +0.69 | +8.51% | 1 | 8 | 3,620.00 | - | - | - | - | - |
| 7.55 | -4.22 | -35.85% | 7 | 23 | 3,640.00 | - | - | - | - | - |
| 7.30 | +0.30 | +4.29% | 4 | 16 | 3,650.00 | - | - | - | - | - |
| 15.60 | 0.00 | - | 1 | 9 | 3,660.00 | - | - | - | - | - |
| 8.50 | +1.50 | +21.43% | 2 | 21 | 3,680.00 | - | - | - | - | - |
| 7.17 | +1.23 | +20.71% | 62 | 70 | 3,700.00 | - | - | - | - | - |
| 6.00 | -5.68 | -48.63% | 1 | 4 | 3,720.00 | - | - | - | - | - |
| 6.50 | -19.46 | -74.96% | 1 | 2 | 3,740.00 | - | - | - | - | - |
| 4.50 | -4.75 | -51.35% | 8 | 19 | 3,750.00 | - | - | - | - | - |
| 6.00 | -6.83 | -53.23% | 2 | 15 | 3,760.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 1 | 4 | 3,780.00 | - | - | - | - | - |
| 5.55 | +0.45 | +8.82% | 34 | 63 | 3,800.00 | - | - | - | - | - |
| 7.00 | -8.00 | -53.33% | 1 | 4 | 3,820.00 | - | - | - | - | - |
| 5.00 | +1.41 | +39.28% | 3 | 25 | 3,840.00 | - | - | - | - | - |
| 3.50 | -0.20 | -5.41% | 3 | 20 | 3,860.00 | - | - | - | - | - |
| 4.54 | 0.00 | - | 1 | 4 | 3,880.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 34 | 3,900.00 | 592.00 | 0.00 | - | - | 1 |
| 3.27 | -8.73 | -72.75% | 1 | 1 | 3,920.00 | - | - | - | - | - |
| 2.60 | -5.63 | -68.41% | 15 | 16 | 3,960.00 | - | - | - | - | - |
| 6.59 | 0.00 | - | - | 10 | 3,980.00 | - | - | - | - | - |
| 1.80 | -0.75 | -29.41% | 41 | 54 | 4,000.00 | - | - | - | - | - |
| 2.75 | -1.19 | -30.20% | 4 | 9 | 4,020.00 | - | - | - | - | - |
| 2.52 | 0.00 | - | 1 | 1 | 4,040.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | - | 1 | 4,060.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 10 | 10 | 4,100.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | - | 1 | 4,150.00 | - | - | - | - | - |
| 0.85 | -0.65 | -43.33% | 9 | 15 | 4,200.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | - | 1 | 4,250.00 | - | - | - | - | - |
| 1.96 | +0.76 | +63.33% | 1 | 21 | 4,350.00 | - | - | - | - | - |
| 1.00 | -0.28 | -21.87% | 1 | 26 | 4,400.00 | - | - | - | - | - |
| 0.50 | -0.03 | -5.66% | 17 | 66 | 4,450.00 | 1,236.40 | 0.00 | - | - | 0 |
| 0.50 | +0.10 | +25.00% | 83 | 105 | 4,500.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.