Mercado fechará em 6 h 28 min
BOVESPA
121.970,63 -360,76 (-0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,88 +0,05 (+0,06%) OURO
2.311,90 -18,90 (-0,81%) Bitcoin USD
61.489,87 +329,73 (+0,54%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:32AM EDT. Mercado aberto.
Opções de comprapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240726C02000000 | 2024-06-11 9:33AM EDT | 2,000.00 | 1,139.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240726C02760000 | 2024-06-20 3:32PM EDT | 2,760.00 | 477.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240726C02800000 | 2024-06-20 12:04PM EDT | 2,800.00 | 477.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CMG240726C03000000 | 2024-06-20 1:29PM EDT | 3,000.00 | 310.00 | 0.00 | 0.00 | -7.40 | -2.33% | 1 | 3 | 50.00% |
| CMG240726C03050000 | 2024-06-11 2:03PM EDT | 3,050.00 | 176.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240726C03100000 | 2024-06-25 2:25PM EDT | 3,100.00 | 258.50 | 0.00 | 0.00 | +54.70 | +26.84% | 12 | 11 | 50.00% |
| CMG240726C03150000 | 2024-06-20 3:28PM EDT | 3,150.00 | 195.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| CMG240726C03200000 | 2024-06-25 9:51AM EDT | 3,200.00 | 175.00 | 0.00 | 0.00 | +20.00 | +12.90% | 7 | 36 | 50.00% |
| CMG240726C03220000 | 2024-06-25 2:19PM EDT | 3,220.00 | 193.50 | 0.00 | 0.00 | +38.45 | +24.80% | 4 | 17 | 50.00% |
| CMG240726C03240000 | 2024-06-25 11:00AM EDT | 3,240.00 | 155.05 | 0.00 | 0.00 | -1.43 | -0.91% | 4 | 4 | 50.00% |
| CMG240726C03250000 | 2024-06-25 3:30PM EDT | 3,250.00 | 178.00 | 0.00 | 0.00 | +42.50 | +31.37% | 5 | 13 | 50.00% |
| CMG240726C03260000 | 2024-06-25 3:36PM EDT | 3,260.00 | 171.90 | 0.00 | 0.00 | -3.10 | -1.77% | 6 | 19 | 50.00% |
| CMG240726C03280000 | 2024-06-20 2:20PM EDT | 3,280.00 | 145.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CMG240726C03300000 | 2024-06-25 2:25PM EDT | 3,300.00 | 143.45 | 0.00 | 0.00 | +13.58 | +10.46% | 10 | 23 | 50.00% |
| CMG240726C03320000 | 2024-06-20 1:41PM EDT | 3,320.00 | 117.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240726C03340000 | 2024-06-21 2:37PM EDT | 3,340.00 | 108.06 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| CMG240726C03350000 | 2024-06-25 11:00AM EDT | 3,350.00 | 108.05 | 0.00 | 0.00 | +0.71 | +0.66% | 4 | 12 | 50.00% |
| CMG240726C03360000 | 2024-06-21 12:50PM EDT | 3,360.00 | 107.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CMG240726C03380000 | 2024-06-25 10:37AM EDT | 3,380.00 | 96.97 | 0.00 | 0.00 | +1.96 | +2.06% | 1 | 7 | 50.00% |
| CMG240726C03400000 | 2024-06-25 2:48PM EDT | 3,400.00 | 106.80 | 0.00 | 0.00 | +22.82 | +27.17% | 10 | 65 | 50.00% |
| CMG240726C03420000 | 2024-06-25 3:59PM EDT | 3,420.00 | 104.00 | 0.00 | 0.00 | +34.60 | +49.86% | 1 | 5 | 50.00% |
| CMG240726C03440000 | 2024-06-21 2:58PM EDT | 3,440.00 | 77.07 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| CMG240726C03450000 | 2024-06-24 10:43AM EDT | 3,450.00 | 64.23 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| CMG240726C03460000 | 2024-06-25 3:42PM EDT | 3,460.00 | 87.15 | 0.00 | 0.00 | +15.30 | +21.29% | 1 | 5 | 50.00% |
| CMG240726C03480000 | 2024-06-24 10:43AM EDT | 3,480.00 | 58.23 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| CMG240726C03500000 | 2024-06-25 3:27PM EDT | 3,500.00 | 79.24 | 0.00 | 0.00 | +20.64 | +35.22% | 4 | 44 | 50.00% |
| CMG240726C03550000 | 2024-06-25 1:02PM EDT | 3,550.00 | 51.00 | 0.00 | 0.00 | -12.00 | -19.05% | 1 | 66 | 50.00% |
| CMG240726C03560000 | 2024-06-24 3:49PM EDT | 3,560.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| CMG240726C03600000 | 2024-06-25 2:47PM EDT | 3,600.00 | 55.17 | 0.00 | 0.00 | +2.67 | +5.09% | 1 | 8 | 50.00% |
| CMG240726C03620000 | 2024-06-24 9:40AM EDT | 3,620.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CMG240726C03650000 | 2024-06-25 2:48PM EDT | 3,650.00 | 46.65 | 0.00 | 0.00 | +13.08 | +38.96% | 7 | 11 | 50.00% |
| CMG240726C03680000 | 2024-06-20 3:58PM EDT | 3,680.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240726C03700000 | 2024-06-25 2:48PM EDT | 3,700.00 | 39.40 | 0.00 | 0.00 | +6.90 | +21.23% | 8 | 9 | 50.00% |
| CMG240726C03740000 | 2024-06-20 9:46AM EDT | 3,740.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CMG240726C03800000 | 2024-06-25 3:51PM EDT | 3,800.00 | 32.00 | 0.00 | 0.00 | +13.80 | +75.82% | 1 | 27 | 50.00% |
| CMG240726C03840000 | 2024-06-20 3:49PM EDT | 3,840.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240726C03860000 | 2024-06-18 1:06PM EDT | 3,860.00 | 63.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240726C03880000 | 2024-06-20 3:04PM EDT | 3,880.00 | 24.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240726C03900000 | 2024-06-20 10:09AM EDT | 3,900.00 | 40.27 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 50.00% |
| CMG240726C03920000 | 2024-06-17 10:14AM EDT | 3,920.00 | 30.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240726C03980000 | 2024-06-17 2:37PM EDT | 3,980.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG240726C04000000 | 2024-06-25 2:56PM EDT | 4,000.00 | 18.00 | 0.00 | 0.00 | -3.00 | -14.29% | 5 | 10 | 50.00% |
| CMG240726C04050000 | 2024-06-24 10:52AM EDT | 4,050.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| CMG240726C04080000 | 2024-06-21 9:51AM EDT | 4,080.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| CMG240726C04100000 | 2024-06-17 12:18PM EDT | 4,100.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CMG240726C04120000 | 2024-06-12 9:32AM EDT | 4,120.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240726C04150000 | 2024-06-18 11:07AM EDT | 4,150.00 | 25.59 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CMG240726C04160000 | 2024-06-12 9:32AM EDT | 4,160.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240726C04180000 | 2024-06-20 9:39AM EDT | 4,180.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240726C04200000 | 2024-06-12 9:32AM EDT | 4,200.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMG240726C04250000 | 2024-06-13 10:26AM EDT | 4,250.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| CMG240726C04300000 | 2024-06-21 3:19PM EDT | 4,300.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| CMG240726C04350000 | 2024-06-20 12:42PM EDT | 4,350.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 50.00% |
| CMG240726C04400000 | 2024-06-20 11:18AM EDT | 4,400.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| CMG240726C04450000 | 2024-06-24 10:05AM EDT | 4,450.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 50.00% |
| CMG240726C04500000 | 2024-06-25 3:44PM EDT | 4,500.00 | 6.81 | 0.00 | 0.00 | -1.69 | -19.88% | 7 | 100 | 50.00% |
Opções de vendapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240726P02100000 | 2024-06-21 11:10AM EDT | 2,100.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240726P02140000 | 2024-06-20 11:06AM EDT | 2,140.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240726P02150000 | 2024-06-20 11:07AM EDT | 2,150.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| CMG240726P02160000 | 2024-06-20 11:04AM EDT | 2,160.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG240726P02180000 | 2024-06-20 11:03AM EDT | 2,180.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240726P02200000 | 2024-06-25 2:51PM EDT | 2,200.00 | 2.18 | 0.00 | 0.00 | -0.32 | -12.80% | 1 | 13 | 0.00% |
| CMG240726P02220000 | 2024-06-20 11:14AM EDT | 2,220.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240726P02240000 | 2024-06-12 9:33AM EDT | 2,240.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240726P02250000 | 2024-06-20 2:51PM EDT | 2,250.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 0.00% |
| CMG240726P02260000 | 2024-06-20 11:19AM EDT | 2,260.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240726P02280000 | 2024-06-20 2:53PM EDT | 2,280.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG240726P02300000 | 2024-06-25 2:51PM EDT | 2,300.00 | 2.88 | 0.00 | 0.00 | +0.04 | +1.41% | 1 | 27 | 0.00% |
| CMG240726P02320000 | 2024-06-25 11:08AM EDT | 2,320.00 | 2.45 | 0.00 | 0.00 | -1.28 | -34.32% | 1 | 6 | 0.00% |
| CMG240726P02340000 | 2024-06-21 11:48AM EDT | 2,340.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240726P02350000 | 2024-06-20 11:17AM EDT | 2,350.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CMG240726P02400000 | 2024-06-25 2:07PM EDT | 2,400.00 | 5.10 | 0.00 | 0.00 | +0.32 | +6.69% | 2 | 12 | 0.00% |
| CMG240726P02420000 | 2024-06-24 1:47PM EDT | 2,420.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG240726P02550000 | 2024-06-25 3:42PM EDT | 2,550.00 | 6.55 | 0.00 | 0.00 | -0.85 | -11.49% | 1 | 14 | 0.00% |
| CMG240726P02600000 | 2024-06-24 3:18PM EDT | 2,600.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| CMG240726P02620000 | 2024-06-20 3:18PM EDT | 2,620.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CMG240726P02650000 | 2024-06-18 1:29PM EDT | 2,650.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240726P02700000 | 2024-06-20 3:11PM EDT | 2,700.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG240726P02720000 | 2024-06-21 9:49AM EDT | 2,720.00 | 24.29 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CMG240726P02750000 | 2024-06-24 1:32PM EDT | 2,750.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| CMG240726P02780000 | 2024-06-25 3:51PM EDT | 2,780.00 | 15.20 | 0.00 | 0.00 | -5.28 | -25.78% | 5 | 7 | 0.00% |
| CMG240726P02800000 | 2024-06-25 3:51PM EDT | 2,800.00 | 17.10 | 0.00 | 0.00 | -9.40 | -35.47% | 5 | 7 | 0.00% |
| CMG240726P02820000 | 2024-06-17 1:20PM EDT | 2,820.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240726P02850000 | 2024-06-18 9:53AM EDT | 2,850.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG240726P02880000 | 2024-06-20 1:24PM EDT | 2,880.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CMG240726P02900000 | 2024-06-21 2:10PM EDT | 2,900.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| CMG240726P02940000 | 2024-06-20 1:35PM EDT | 2,940.00 | 52.98 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG240726P02950000 | 2024-06-25 9:36AM EDT | 2,950.00 | 42.50 | 0.00 | 0.00 | -8.80 | -17.15% | 2 | 6 | 0.00% |
| CMG240726P02960000 | 2024-06-20 1:35PM EDT | 2,960.00 | 57.73 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CMG240726P02980000 | 2024-06-20 3:55PM EDT | 2,980.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG240726P03000000 | 2024-06-25 3:45PM EDT | 3,000.00 | 43.30 | 0.00 | 0.00 | -16.70 | -27.83% | 15 | 28 | 0.00% |
| CMG240726P03020000 | 2024-06-25 3:45PM EDT | 3,020.00 | 47.47 | 0.00 | 0.00 | -13.97 | -22.74% | 1 | 5 | 0.00% |
| CMG240726P03040000 | 2024-06-25 11:17AM EDT | 3,040.00 | 60.78 | 0.00 | 0.00 | -19.87 | -24.64% | 1 | 1 | 0.00% |
| CMG240726P03050000 | 2024-06-25 12:48PM EDT | 3,050.00 | 64.85 | 0.00 | 0.00 | -10.20 | -13.59% | 2 | 15 | 0.00% |
| CMG240726P03060000 | 2024-06-20 2:46PM EDT | 3,060.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240726P03080000 | 2024-06-21 9:48AM EDT | 3,080.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG240726P03100000 | 2024-06-25 10:46AM EDT | 3,100.00 | 78.50 | 0.00 | 0.00 | -17.55 | -18.27% | 1 | 7 | 0.00% |
| CMG240726P03120000 | 2024-06-25 3:13PM EDT | 3,120.00 | 75.00 | 0.00 | 0.00 | -29.00 | -27.88% | 2 | 4 | 0.00% |
| CMG240726P03150000 | 2024-06-25 1:59PM EDT | 3,150.00 | 92.10 | 0.00 | 0.00 | -37.00 | -28.66% | 2 | 11 | 0.00% |
| CMG240726P03160000 | 2024-06-20 3:11PM EDT | 3,160.00 | 133.60 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| CMG240726P03180000 | 2024-06-21 3:50PM EDT | 3,180.00 | 121.14 | 0.00 | 0.00 | -10.79 | -8.18% | 1 | 12 | 0.00% |
| CMG240726P03200000 | 2024-06-21 3:50PM EDT | 3,200.00 | 130.12 | 0.00 | 0.00 | -11.31 | -8.00% | 1 | 10 | 0.00% |
| CMG240726P03220000 | 2024-06-25 2:35PM EDT | 3,220.00 | 117.00 | 0.00 | 0.00 | -48.00 | -29.09% | 1 | 4 | 0.00% |
| CMG240726P03240000 | 2024-06-21 2:37PM EDT | 3,240.00 | 156.79 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CMG240726P03250000 | 2024-06-20 9:50AM EDT | 3,250.00 | 96.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240726P03300000 | 2024-06-20 9:48AM EDT | 3,300.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG240726P03350000 | 2024-06-17 2:55PM EDT | 3,350.00 | 138.41 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG240726P03380000 | 2024-06-18 3:56PM EDT | 3,380.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240726P03400000 | 2024-06-20 12:11PM EDT | 3,400.00 | 251.60 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| CMG240726P03420000 | 2024-06-20 12:11PM EDT | 3,420.00 | 264.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240726P03480000 | 2024-06-18 12:46PM EDT | 3,480.00 | 181.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240726P03500000 | 2024-06-18 12:46PM EDT | 3,500.00 | 192.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.