Mercado fechará em 6 h 55 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
81,16 +0,33 (+0,41%) OURO
2.324,80 -6,00 (-0,26%) Bitcoin USD
61.392,05 +349,41 (+0,57%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pré-Abertura:
Opções de comprapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG261218C01540000 | 2024-06-18 10:30AM EDT | 1,540.00 | 2,099.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CMG261218C01560000 | 2024-06-07 12:45PM EDT | 1,560.00 | 1,876.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| CMG261218C02400000 | 2024-06-07 12:45PM EDT | 2,400.00 | 1,248.00 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| CMG261218C02600000 | 2024-06-20 3:57PM EDT | 2,600.00 | 1,136.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG261218C02830000 | 2024-06-10 12:14PM EDT | 2,830.00 | 938.83 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CMG261218C02930000 | 2024-06-17 2:00PM EDT | 2,930.00 | 1,063.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CMG261218C03085000 | 2024-06-11 12:39PM EDT | 3,085.00 | 755.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG261218C03095000 | 2024-06-13 9:38AM EDT | 3,095.00 | 830.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CMG261218C03130000 | 2024-06-20 12:31PM EDT | 3,130.00 | 869.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG261218C03150000 | 2024-06-05 2:02PM EDT | 3,150.00 | 758.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG261218C03200000 | 2024-06-18 9:32AM EDT | 3,200.00 | 944.50 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| CMG261218C03210000 | 2024-06-03 3:07PM EDT | 3,210.00 | 664.55 | 0.00 | 0.00 | 0.00 | - | 100 | 50 | 0.00% |
| CMG261218C03225000 | 2024-06-03 10:33AM EDT | 3,225.00 | 664.00 | 0.00 | 0.00 | 0.00 | - | 50 | 47 | 0.00% |
| CMG261218C03230000 | 2024-06-25 2:07PM EDT | 3,230.00 | 830.00 | 0.00 | 0.00 | +50.00 | +6.41% | 1 | 20 | 0.00% |
| CMG261218C03250000 | 2024-06-14 2:05PM EDT | 3,250.00 | 794.60 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| CMG261218C03270000 | 2024-05-29 2:56PM EDT | 3,270.00 | 659.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG261218C03280000 | 2024-06-17 11:31AM EDT | 3,280.00 | 861.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG261218C03300000 | 2024-06-18 9:32AM EDT | 3,300.00 | 894.50 | 0.00 | 0.00 | 0.00 | - | 29 | 19 | 0.05% |
| CMG261218C03350000 | 2024-06-17 11:34AM EDT | 3,350.00 | 818.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
| CMG261218C03400000 | 2024-06-18 10:02AM EDT | 3,400.00 | 836.47 | 0.00 | 0.00 | 0.00 | - | 89 | 26 | 0.39% |
| CMG261218C03450000 | 2024-06-20 1:39PM EDT | 3,450.00 | 703.50 | 0.00 | 0.00 | 0.00 | - | - | 54 | 0.78% |
| CMG261218C03500000 | 2024-06-20 3:57PM EDT | 3,500.00 | 684.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.78% |
| CMG261218C03550000 | 2024-06-25 3:46PM EDT | 3,550.00 | 702.00 | 0.00 | 0.00 | +98.94 | +16.41% | 1 | 33 | 0.78% |
| CMG261218C03600000 | 2024-06-13 9:30AM EDT | 3,600.00 | 583.44 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.78% |
| CMG261218C03650000 | 2024-06-18 12:30PM EDT | 3,650.00 | 759.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 1.56% |
| CMG261218C03700000 | 2024-06-18 9:43AM EDT | 3,700.00 | 697.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| CMG261218C03750000 | 2024-06-24 12:10PM EDT | 3,750.00 | 565.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| CMG261218C03800000 | 2024-06-18 12:43PM EDT | 3,800.00 | 698.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 1.56% |
| CMG261218C04000000 | 2024-06-24 1:54PM EDT | 4,000.00 | 487.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| CMG261218C04100000 | 2024-06-18 3:40PM EDT | 4,100.00 | 573.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CMG261218C04200000 | 2024-06-24 10:27AM EDT | 4,200.00 | 419.96 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| CMG261218C04700000 | 2024-06-18 11:27AM EDT | 4,700.00 | 370.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CMG261218C04800000 | 2024-06-25 11:57AM EDT | 4,800.00 | 295.20 | 0.00 | 0.00 | +15.20 | +5.43% | 1 | 6 | 3.13% |
Opções de vendapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG261218P01540000 | 2024-06-17 1:24PM EDT | 1,540.00 | 37.90 | 0.00 | 0.00 | +4.15 | +12.30% | 1 | 3 | 6.25% |
| CMG261218P01580000 | 2024-05-30 9:58AM EDT | 1,580.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CMG261218P01600000 | 2024-06-20 3:46PM EDT | 1,600.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| CMG261218P01700000 | 2024-06-18 9:57AM EDT | 1,700.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| CMG261218P01740000 | 2024-06-20 11:57AM EDT | 1,740.00 | 65.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG261218P01800000 | 2024-06-06 2:14PM EDT | 1,800.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CMG261218P02000000 | 2024-06-24 11:51AM EDT | 2,000.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 6.25% |
| CMG261218P02200000 | 2024-06-17 10:27AM EDT | 2,200.00 | 113.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| CMG261218P02300000 | 2024-06-17 10:28AM EDT | 2,300.00 | 132.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| CMG261218P02400000 | 2024-06-17 12:43PM EDT | 2,400.00 | 153.26 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 3.13% |
| CMG261218P02500000 | 2024-06-18 3:10PM EDT | 2,500.00 | 171.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| CMG261218P02600000 | 2024-06-18 12:56PM EDT | 2,600.00 | 189.35 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| CMG261218P02700000 | 2024-06-17 9:46AM EDT | 2,700.00 | 232.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| CMG261218P02765000 | 2024-06-18 10:37AM EDT | 2,765.00 | 240.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 1.56% |
| CMG261218P02770000 | 2024-06-18 10:37AM EDT | 2,770.00 | 240.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CMG261218P02775000 | 2024-06-17 10:35AM EDT | 2,775.00 | 253.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CMG261218P02780000 | 2024-06-25 10:40AM EDT | 2,780.00 | 291.58 | 0.00 | 0.00 | +18.01 | +6.58% | 10 | 10 | 1.56% |
| CMG261218P02785000 | 2024-06-25 10:40AM EDT | 2,785.00 | 293.08 | 0.00 | 0.00 | -11.12 | -3.66% | 10 | 0 | 1.56% |
| CMG261218P02790000 | 2024-06-24 12:03PM EDT | 2,790.00 | 305.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| CMG261218P02795000 | 2024-06-21 12:42PM EDT | 2,795.00 | 302.12 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 1.56% |
| CMG261218P02800000 | 2024-06-25 2:32PM EDT | 2,800.00 | 293.00 | 0.00 | 0.00 | -14.00 | -4.56% | 1 | 20 | 1.56% |
| CMG261218P02805000 | 2024-06-20 2:45PM EDT | 2,805.00 | 313.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CMG261218P02810000 | 2024-06-20 2:45PM EDT | 2,810.00 | 314.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 1.56% |
| CMG261218P02825000 | 2024-06-18 10:47AM EDT | 2,825.00 | 258.40 | 0.00 | 0.00 | 0.00 | - | - | 20 | 1.56% |
| CMG261218P02830000 | 2024-06-18 10:47AM EDT | 2,830.00 | 259.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CMG261218P02835000 | 2024-06-17 10:25AM EDT | 2,835.00 | 272.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| CMG261218P02840000 | 2024-06-13 10:21AM EDT | 2,840.00 | 288.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| CMG261218P02845000 | 2024-06-12 10:31AM EDT | 2,845.00 | 310.50 | 0.00 | 0.00 | 0.00 | - | - | 20 | 1.56% |
| CMG261218P02850000 | 2024-06-20 2:53PM EDT | 2,850.00 | 332.50 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 1.56% |
| CMG261218P02855000 | 2024-06-20 2:53PM EDT | 2,855.00 | 333.50 | 0.00 | 0.00 | 0.00 | - | - | 20 | 1.56% |
| CMG261218P02875000 | 2024-06-18 11:07AM EDT | 2,875.00 | 274.30 | 0.00 | 0.00 | 0.00 | - | - | 50 | 1.56% |
| CMG261218P02880000 | 2024-06-18 11:07AM EDT | 2,880.00 | 275.70 | 0.00 | 0.00 | 0.00 | - | - | 20 | 1.56% |
| CMG261218P02885000 | 2024-06-17 10:42AM EDT | 2,885.00 | 291.50 | 0.00 | 0.00 | 0.00 | - | 50 | 20 | 1.56% |
| CMG261218P02890000 | 2024-06-17 11:49AM EDT | 2,890.00 | 292.97 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| CMG261218P02895000 | 2024-06-24 3:26PM EDT | 2,895.00 | 342.90 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 1.56% |
| CMG261218P02900000 | 2024-06-20 3:09PM EDT | 2,900.00 | 352.50 | 0.00 | 0.00 | 0.00 | - | 40 | 12 | 1.56% |
| CMG261218P02905000 | 2024-06-24 3:26PM EDT | 2,905.00 | 347.12 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 1.56% |
| CMG261218P02910000 | 2024-06-20 3:30PM EDT | 2,910.00 | 355.75 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 1.56% |
| CMG261218P02915000 | 2024-06-20 3:00PM EDT | 2,915.00 | 357.35 | 0.00 | 0.00 | 0.00 | - | - | 20 | 1.56% |
| CMG261218P03000000 | 2024-05-28 2:47PM EDT | 3,000.00 | 358.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.78% |
| CMG261218P03050000 | 2024-05-28 2:47PM EDT | 3,050.00 | 378.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.78% |
| CMG261218P03100000 | 2024-06-11 10:54AM EDT | 3,100.00 | 425.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| CMG261218P03200000 | 2024-06-24 1:54PM EDT | 3,200.00 | 473.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| CMG261218P03280000 | 2024-06-05 1:50PM EDT | 3,280.00 | 488.00 | 0.00 | 0.00 | 0.00 | - | 15 | 44 | 0.03% |
| CMG261218P03285000 | 2024-06-17 1:24PM EDT | 3,285.00 | 443.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG261218P03300000 | 2024-06-18 3:09PM EDT | 3,300.00 | 434.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| CMG261218P03400000 | 2024-06-20 1:07PM EDT | 3,400.00 | 573.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG261218P03450000 | 2024-06-17 12:30PM EDT | 3,450.00 | 520.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG261218P03500000 | 2024-06-17 12:31PM EDT | 3,500.00 | 545.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG261218P03900000 | 2024-06-18 1:55PM EDT | 3,900.00 | 740.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.