Mercado abrirá em 1 h 34 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,43 +0,60 (+0,74%) OURO
2.318,80 -12,00 (-0,51%) Bitcoin USD
61.402,01 -7,95 (-0,01%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pré-Abertura:
Opções de comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250321C01630000 | 2024-05-13 9:30AM EDT | 1,630.00 | 1,698.40 | 1,610.00 | 1,628.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250321C01690000 | 2024-06-14 10:43AM EDT | 1,690.00 | 1,644.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG250321C01800000 | 2024-05-20 1:39PM EDT | 1,800.00 | 1,490.33 | 1,708.00 | 1,727.90 | 0.00 | - | - | 2 | 91.76% |
| CMG250321C02050000 | 2024-05-24 3:28PM EDT | 2,050.00 | 1,219.58 | 1,264.00 | 1,282.00 | 0.00 | - | 2 | 2 | 43.88% |
| CMG250321C02400000 | 2024-06-12 2:50PM EDT | 2,400.00 | 917.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG250321C02550000 | 2024-05-29 11:26AM EDT | 2,550.00 | 732.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250321C02650000 | 2024-06-14 11:54AM EDT | 2,650.00 | 797.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG250321C02700000 | 2024-06-12 2:10PM EDT | 2,700.00 | 678.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG250321C02750000 | 2024-06-21 10:17AM EDT | 2,750.00 | 694.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250321C02850000 | 2024-05-17 3:37PM EDT | 2,850.00 | 599.70 | 656.00 | 673.90 | 0.00 | - | 1 | 1 | 40.49% |
| CMG250321C02900000 | 2024-06-14 10:43AM EDT | 2,900.00 | 613.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG250321C03000000 | 2024-06-21 1:37PM EDT | 3,000.00 | 522.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250321C03100000 | 2024-06-20 2:43PM EDT | 3,100.00 | 466.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG250321C03150000 | 2024-06-13 10:59AM EDT | 3,150.00 | 452.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250321C03200000 | 2024-06-25 3:58PM EDT | 3,200.00 | 455.00 | 0.00 | 0.00 | +46.30 | +11.33% | 1 | 8 | 0.00% |
| CMG250321C03250000 | 2024-06-24 9:52AM EDT | 3,250.00 | 374.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG250321C03300000 | 2024-06-25 3:59PM EDT | 3,300.00 | 402.00 | 0.00 | 0.00 | +26.00 | +6.91% | 3 | 9 | 0.10% |
| CMG250321C03350000 | 2024-06-20 10:12AM EDT | 3,350.00 | 416.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.39% |
| CMG250321C03400000 | 2024-06-24 3:57PM EDT | 3,400.00 | 299.68 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| CMG250321C03450000 | 2024-06-14 9:35AM EDT | 3,450.00 | 315.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| CMG250321C03500000 | 2024-06-24 3:57PM EDT | 3,500.00 | 260.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| CMG250321C03650000 | 2024-06-21 10:47AM EDT | 3,650.00 | 223.70 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| CMG250321C03700000 | 2024-06-21 10:43AM EDT | 3,700.00 | 206.30 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| CMG250321C03750000 | 2024-06-24 10:42AM EDT | 3,750.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| CMG250321C03850000 | 2024-06-17 12:00PM EDT | 3,850.00 | 201.70 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| CMG250321C03950000 | 2024-06-20 9:51AM EDT | 3,950.00 | 207.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| CMG250321C04000000 | 2024-06-05 12:41PM EDT | 4,000.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| CMG250321C04100000 | 2024-06-20 9:50AM EDT | 4,100.00 | 171.60 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 6.25% |
| CMG250321C04200000 | 2024-06-20 9:50AM EDT | 4,200.00 | 148.60 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| CMG250321C04300000 | 2024-06-25 11:57AM EDT | 4,300.00 | 88.00 | 0.00 | 0.00 | +7.35 | +9.11% | 1 | 18 | 6.25% |
| CMG250321C04400000 | 2024-06-17 2:55PM EDT | 4,400.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| CMG250321C04500000 | 2024-06-24 12:10PM EDT | 4,500.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 36 | 34 | 6.25% |
| CMG250321C04600000 | 2024-06-24 12:32PM EDT | 4,600.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 6.25% |
| CMG250321C04700000 | 2024-06-05 12:25PM EDT | 4,700.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| CMG250321C04800000 | 2024-06-25 3:28PM EDT | 4,800.00 | 48.00 | 0.00 | 0.00 | +11.96 | +33.19% | 1 | 127 | 6.25% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG250321P01580000 | 2024-05-29 1:31PM EDT | 1,580.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CMG250321P01800000 | 2024-06-20 11:48AM EDT | 1,800.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| CMG250321P01900000 | 2024-06-17 9:51AM EDT | 1,900.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| CMG250321P01910000 | 2024-06-10 10:52AM EDT | 1,910.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| CMG250321P01920000 | 2024-05-08 12:47PM EDT | 1,920.00 | 13.90 | 10.00 | 17.10 | 0.00 | - | - | 2 | 38.07% |
| CMG250321P01940000 | 2024-06-05 2:48PM EDT | 1,940.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CMG250321P01990000 | 2024-06-17 10:20AM EDT | 1,990.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMG250321P02000000 | 2024-06-18 10:04AM EDT | 2,000.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| CMG250321P02020000 | 2024-06-25 12:24PM EDT | 2,020.00 | 17.00 | 0.00 | 0.00 | -1.60 | -8.60% | 3 | 32 | 12.50% |
| CMG250321P02200000 | 2024-06-20 10:40AM EDT | 2,200.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| CMG250321P02350000 | 2024-06-13 1:10PM EDT | 2,350.00 | 40.28 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 6.25% |
| CMG250321P02450000 | 2024-06-14 3:38PM EDT | 2,450.00 | 51.28 | 0.00 | 0.00 | 0.00 | - | 52 | 66 | 6.25% |
| CMG250321P02550000 | 2024-05-29 3:11PM EDT | 2,550.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| CMG250321P02600000 | 2024-05-16 11:22AM EDT | 2,600.00 | 79.00 | 68.60 | 75.00 | 0.00 | - | 1 | 1 | 30.10% |
| CMG250321P02700000 | 2024-06-17 1:54PM EDT | 2,700.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| CMG250321P02800000 | 2024-06-13 10:33AM EDT | 2,800.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 3.13% |
| CMG250321P02850000 | 2024-06-03 11:33AM EDT | 2,850.00 | 159.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| CMG250321P02900000 | 2024-06-06 10:58AM EDT | 2,900.00 | 146.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| CMG250321P02950000 | 2024-06-14 3:38PM EDT | 2,950.00 | 154.92 | 0.00 | 0.00 | 0.00 | - | 26 | 33 | 3.13% |
| CMG250321P03000000 | 2024-06-24 12:41PM EDT | 3,000.00 | 185.80 | 0.00 | 0.00 | -2.42 | -1.29% | 1 | 16 | 1.56% |
| CMG250321P03050000 | 2024-05-30 12:27PM EDT | 3,050.00 | 225.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| CMG250321P03100000 | 2024-06-17 11:03AM EDT | 3,100.00 | 184.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| CMG250321P03150000 | 2024-06-05 3:50PM EDT | 3,150.00 | 247.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| CMG250321P03200000 | 2024-06-25 3:15PM EDT | 3,200.00 | 249.95 | 0.00 | 0.00 | -20.65 | -7.63% | 2 | 15 | 0.78% |
| CMG250321P03300000 | 2024-06-21 10:51AM EDT | 3,300.00 | 320.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CMG250321P03350000 | 2024-06-21 10:51AM EDT | 3,350.00 | 346.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CMG250321P03400000 | 2024-06-17 11:03AM EDT | 3,400.00 | 308.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG250321P03450000 | 2024-06-20 1:33PM EDT | 3,450.00 | 411.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250321P03500000 | 2024-06-25 3:18PM EDT | 3,500.00 | 400.00 | 0.00 | 0.00 | -88.00 | -18.03% | 2 | 2 | 0.00% |
| CMG250321P04100000 | 2024-06-05 3:55PM EDT | 4,100.00 | 955.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250321P04200000 | 2024-06-05 3:55PM EDT | 4,200.00 | 990.30 | 0.00 | 0.00 | -64.48 | -6.11% | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.