Mercado fechará em 30 mins
BOVESPA
129.546,03 +335,55 (+0,26%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,52 -26,80 (-0,05%) PETROLEO CRU
79,15 +0,77 (+0,98%) OURO
2.319,00 -5,20 (-0,22%) Bitcoin USD
62.048,62 -1.071,74 (-1,70%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:27PM EDT. Mercado aberto.
Opções de compra
10 de maio de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.03 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,820.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,840.00 | 1.27 | 0.00 | - | 14 | 13 |
| - | - | - | - | - | 1,880.00 | 0.39 | 0.00 | - | 40 | 25 |
| - | - | - | - | - | 1,900.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 1 | 2 |
| 1,163.12 | 0.00 | - | 1 | 1 | 2,020.00 | 1.03 | 0.00 | - | - | 1 |
| 1,085.86 | 0.00 | - | 1 | 1 | 2,080.00 | - | - | - | - | - |
| - | - | - | - | - | 2,100.00 | 0.45 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 2,120.00 | 0.05 | 0.00 | - | - | 4 |
| 1,043.02 | 0.00 | - | 1 | 1 | 2,140.00 | - | - | - | - | - |
| - | - | - | - | - | 2,150.00 | 0.05 | 0.00 | - | - | 24 |
| - | - | - | - | - | 2,160.00 | 0.05 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 2,170.00 | 0.05 | 0.00 | - | 4 | 44 |
| - | - | - | - | - | 2,180.00 | 0.05 | 0.00 | - | 9 | 20 |
| - | - | - | - | - | 2,190.00 | 0.05 | 0.00 | - | - | 9 |
| 805.91 | 0.00 | - | 13 | 9 | 2,200.00 | 3.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,250.00 | 0.10 | 0.00 | - | 10 | 11 |
| 746.64 | 0.00 | - | 13 | 9 | 2,260.00 | 2.80 | 0.00 | - | - | 1 |
| 710.65 | 0.00 | - | 1 | 1 | 2,280.00 | - | - | - | - | - |
| 906.40 | 0.00 | - | 6 | 2 | 2,300.00 | 0.05 | 0.00 | - | 1 | 50 |
| 671.20 | 0.00 | - | 1 | 1 | 2,320.00 | - | - | - | - | - |
| - | - | - | - | - | 2,350.00 | 0.05 | 0.00 | - | 12 | 22 |
| - | - | - | - | - | 2,380.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,390.00 | 5.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,420.00 | 5.50 | 0.00 | - | - | 40 |
| 778.20 | 0.00 | - | - | 1 | 2,440.00 | - | - | - | - | - |
| 771.89 | 0.00 | - | - | 40 | 2,450.00 | - | - | - | - | - |
| - | - | - | - | - | 2,470.00 | 0.05 | 0.00 | - | 2 | 49 |
| - | - | - | - | - | 2,490.00 | 0.30 | 0.00 | - | 1 | 1 |
| 718.30 | 0.00 | - | - | 1 | 2,500.00 | - | - | - | - | - |
| - | - | - | - | - | 2,510.00 | 7.20 | 0.00 | - | 61 | 46 |
| - | - | - | - | - | 2,530.00 | 0.20 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,540.00 | 0.05 | 0.00 | - | 20 | 21 |
| - | - | - | - | - | 2,550.00 | 7.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,560.00 | 0.05 | 0.00 | - | 4 | 42 |
| - | - | - | - | - | 2,570.00 | 0.05 | 0.00 | - | 10 | 10 |
| 630.86 | 0.00 | - | - | 40 | 2,590.00 | - | - | - | - | - |
| 545.24 | 0.00 | - | - | 0 | 2,600.00 | 0.05 | 0.00 | - | 5 | 10 |
| 588.00 | +44.00 | +8.09% | 22 | 22 | 2,620.00 | 0.05 | 0.00 | - | 2 | 3 |
| 366.90 | 0.00 | - | - | 1 | 2,630.00 | 0.25 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,640.00 | 0.05 | 0.00 | - | 3 | 24 |
| - | - | - | - | - | 2,650.00 | 0.05 | 0.00 | - | 4 | 5 |
| 336.00 | 0.00 | - | - | 1 | 2,660.00 | - | - | - | - | - |
| - | - | - | - | - | 2,670.00 | 0.05 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 2,680.00 | 0.30 | 0.00 | - | 1 | 2 |
| 224.50 | 0.00 | - | 1 | 1 | 2,700.00 | 0.05 | 0.00 | - | 1 | 427 |
| - | - | - | - | - | 2,710.00 | 1.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,720.00 | 0.05 | -24.05 | -99.79% | 1 | 1 |
| - | - | - | - | - | 2,730.00 | 0.05 | -40.87 | -99.88% | 3 | 1 |
| - | - | - | - | - | 2,735.00 | 0.05 | -3.82 | -98.71% | 2 | 11 |
| 390.18 | 0.00 | - | 3 | 1 | 2,740.00 | 0.05 | -1.80 | -97.30% | 1 | 12 |
| 262.58 | 0.00 | - | 1 | 1 | 2,750.00 | 0.05 | 0.00 | - | 16 | 31 |
| - | - | - | - | - | 2,760.00 | 0.30 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 2,765.00 | 0.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,770.00 | 46.78 | 0.00 | - | - | 0 |
| 386.00 | 0.00 | - | - | 1 | 2,775.00 | - | - | - | - | - |
| - | - | - | - | - | 2,780.00 | 0.10 | 0.00 | - | 16 | 17 |
| - | - | - | - | - | 2,790.00 | 1.37 | 0.00 | - | 8 | 12 |
| 407.99 | 0.00 | - | 1 | 2 | 2,800.00 | 0.25 | +0.10 | +66.67% | 39 | 53 |
| 383.42 | 0.00 | - | 1 | 1 | 2,810.00 | 0.21 | -8.99 | -97.72% | 35 | 3 |
| - | - | - | - | - | 2,820.00 | 57.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,830.00 | 0.19 | -82.31 | -99.77% | 31 | 5 |
| - | - | - | - | - | 2,835.00 | 65.80 | 0.00 | - | 1 | 4 |
| 247.10 | 0.00 | - | 2 | 1 | 2,840.00 | 1.97 | 0.00 | - | 5 | 5 |
| 242.45 | 0.00 | - | 2 | 1 | 2,845.00 | 2.67 | 0.00 | - | 3 | 2 |
| 312.61 | 0.00 | - | 1 | 2 | 2,850.00 | 0.50 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,855.00 | 1.37 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,860.00 | 0.17 | -79.83 | -99.79% | 1 | 3 |
| 281.90 | 0.00 | - | - | 1 | 2,865.00 | 112.00 | 0.00 | - | - | 1 |
| 148.50 | 0.00 | - | 1 | 2 | 2,870.00 | 0.35 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,875.00 | 83.20 | 0.00 | - | 2 | 2 |
| 214.10 | 0.00 | - | 6 | 4 | 2,880.00 | 1.57 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,885.00 | 2.57 | 0.00 | - | 1 | 0 |
| 268.83 | 0.00 | - | 2 | 4 | 2,890.00 | 0.34 | -1.16 | -77.33% | 46 | 4 |
| 118.20 | 0.00 | - | 1 | 1 | 2,895.00 | 0.40 | -2.51 | -86.25% | 52 | 2 |
| 270.49 | 0.00 | - | 1 | 8 | 2,900.00 | 0.20 | -0.12 | -37.50% | 10 | 481 |
| 235.00 | 0.00 | - | 1 | 6 | 2,905.00 | 0.49 | -15.23 | -96.88% | 10 | 4 |
| 114.10 | 0.00 | - | 6 | 4 | 2,910.00 | 2.10 | 0.00 | - | 1 | 7 |
| 109.00 | 0.00 | - | 2 | 1 | 2,915.00 | 11.60 | 0.00 | - | - | 4 |
| 250.57 | 0.00 | - | 1 | 2 | 2,920.00 | 0.41 | 0.00 | - | 3 | 4 |
| 275.62 | 0.00 | - | 1 | 1 | 2,925.00 | 17.40 | 0.00 | - | 1 | 2 |
| 221.96 | 0.00 | - | 2 | 15 | 2,930.00 | 0.30 | -2.25 | -88.24% | 40 | 1 |
| 207.68 | 0.00 | - | 1 | 10 | 2,935.00 | 1.02 | 0.00 | - | 51 | 51 |
| - | - | - | - | - | 2,937.50 | 0.40 | 0.00 | - | 1 | 0 |
| 202.88 | 0.00 | - | 1 | 11 | 2,940.00 | 1.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2,942.50 | 3.00 | 0.00 | - | - | 1 |
| 204.45 | 0.00 | - | - | 6 | 2,945.00 | 1.00 | 0.00 | - | 2 | 6 |
| 246.28 | 0.00 | - | 1 | 1 | 2,950.00 | 0.75 | 0.00 | - | 5 | 21 |
| 104.00 | 0.00 | - | - | 1 | 2,952.50 | - | - | - | - | - |
| 234.00 | 0.00 | - | 1 | 6 | 2,955.00 | 2.17 | 0.00 | - | 1 | 1 |
| 141.00 | 0.00 | - | 1 | 1 | 2,960.00 | 2.65 | 0.00 | - | 2 | 7 |
| 71.20 | 0.00 | - | 1 | 1 | 2,965.00 | 0.70 | 0.00 | - | 1 | 1 |
| 87.70 | 0.00 | - | 1 | 11 | 2,970.00 | 0.05 | -1.10 | -95.65% | 1 | 12 |
| - | - | - | - | - | 2,975.00 | 0.33 | -3.92 | -92.24% | 3 | 3 |
| 164.07 | 0.00 | - | 1 | 2 | 2,980.00 | 1.37 | 0.00 | - | 1 | 14 |
| 58.49 | 0.00 | - | 4 | 1 | 2,985.00 | 0.48 | 0.00 | - | 2 | 18 |
| 164.79 | 0.00 | - | 1 | 4 | 2,990.00 | 0.50 | 0.00 | - | 5 | 13 |
| 188.40 | 0.00 | - | 4 | 7 | 2,995.00 | 1.60 | 0.00 | - | 2 | 11 |
| 183.28 | 0.00 | - | 4 | 10 | 3,000.00 | 0.40 | -0.05 | -11.11% | 41 | 96 |
| 200.00 | -1.00 | -0.50% | 1 | 4 | 3,005.00 | 0.51 | -0.29 | -36.25% | 33 | 21 |
| 132.71 | 0.00 | - | 3 | 6 | 3,010.00 | 0.31 | -0.44 | -58.67% | 1 | 11 |
| 168.95 | 0.00 | - | 5 | 6 | 3,015.00 | 1.00 | 0.00 | - | 1 | 11 |
| 158.68 | 0.00 | - | 1 | 4 | 3,020.00 | 1.20 | 0.00 | - | 22 | 27 |
| - | - | - | - | - | 3,025.00 | 0.75 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 3,030.00 | 0.35 | -0.50 | -58.82% | 3 | 26 |
| - | - | - | - | - | 3,035.00 | 3.60 | 0.00 | - | 10 | 10 |
| 140.49 | 0.00 | - | 1 | 7 | 3,040.00 | 0.69 | -0.71 | -50.71% | 1 | 22 |
| - | - | - | - | - | 3,045.00 | 0.90 | 0.00 | - | 2 | 14 |
| 96.44 | 0.00 | - | 2 | 0 | 3,050.00 | 0.58 | -0.16 | -21.62% | 3 | 293 |
| - | - | - | - | - | 3,055.00 | 0.75 | 0.00 | - | 1 | 7 |
| 87.47 | 0.00 | - | 2 | 7 | 3,060.00 | 0.58 | -0.37 | -38.95% | 6 | 313 |
| - | - | - | - | - | 3,065.00 | 1.62 | +0.42 | +35.00% | 1 | 27 |
| 133.51 | 0.00 | - | 2 | 8 | 3,070.00 | 0.95 | +0.07 | +7.95% | 3 | 16 |
| 128.54 | 0.00 | - | 2 | 5 | 3,075.00 | 0.55 | -0.37 | -40.22% | 2 | 13 |
| 126.01 | 0.00 | - | 2 | 9 | 3,080.00 | 0.83 | -0.77 | -48.13% | 1 | 34 |
| 69.72 | 0.00 | - | 2 | 2 | 3,085.00 | 0.68 | -0.34 | -33.33% | 7 | 14 |
| 86.94 | 0.00 | - | 1 | 1 | 3,090.00 | 0.62 | -0.51 | -45.13% | 4 | 12 |
| - | - | - | - | - | 3,095.00 | 1.20 | 0.00 | - | 8 | 13 |
| 102.55 | 0.00 | - | 1 | 3 | 3,100.00 | 1.14 | -0.41 | -26.45% | 32 | 161 |
| - | - | - | - | - | 3,105.00 | 0.82 | -0.93 | -53.14% | 6 | 8 |
| 97.80 | 0.00 | - | 7 | 13 | 3,110.00 | 1.07 | -0.53 | -33.12% | 1 | 51 |
| 85.10 | 0.00 | - | 1 | 2 | 3,115.00 | 1.18 | -0.62 | -34.44% | 14 | 22 |
| 86.03 | +0.03 | +0.03% | 2 | 20 | 3,120.00 | 1.66 | -0.55 | -24.89% | 4 | 70 |
| - | - | - | - | - | 3,125.00 | 1.65 | -0.90 | -35.29% | 7 | 48 |
| 74.00 | 0.00 | - | 2 | 3 | 3,130.00 | 2.15 | -0.95 | -30.65% | 45 | 49 |
| 74.36 | +35.11 | +89.45% | 1 | 1 | 3,135.00 | 2.80 | -1.75 | -38.46% | 32 | 44 |
| 61.00 | -12.10 | -16.55% | 2 | 18 | 3,140.00 | 2.23 | -1.75 | -43.97% | 11 | 94 |
| 33.90 | 0.00 | - | - | 7 | 3,145.00 | 3.00 | -1.26 | -29.58% | 27 | 8 |
| 55.00 | 0.00 | - | 13 | 9 | 3,150.00 | 5.00 | 0.00 | - | 23 | 65 |
| 42.10 | 0.00 | - | 1 | 2 | 3,155.00 | 4.20 | -2.20 | -34.38% | 7 | 26 |
| 48.15 | -3.20 | -6.23% | 11 | 32 | 3,160.00 | 6.47 | -2.53 | -28.11% | 15 | 75 |
| 45.00 | +6.00 | +15.38% | 2 | 11 | 3,165.00 | 6.80 | -2.50 | -26.88% | 23 | 17 |
| 48.00 | +10.00 | +26.32% | 2 | 7 | 3,170.00 | 9.70 | -0.30 | -3.41% | 18 | 89 |
| 39.00 | 0.00 | - | 1 | 15 | 3,175.00 | 8.10 | -3.38 | -29.44% | 11 | 76 |
| 33.17 | +3.67 | +12.44% | 3 | 28 | 3,180.00 | 9.05 | -4.08 | -31.07% | 13 | 45 |
| 30.78 | +0.78 | +2.60% | 2 | 20 | 3,185.00 | - | - | - | - | - |
| 17.80 | -17.70 | -49.86% | 8 | 25 | 3,190.00 | 14.80 | -1.55 | -9.48% | 10 | 43 |
| 19.00 | -8.39 | -30.63% | 14 | 17 | 3,195.00 | - | - | - | - | - |
| 18.70 | -5.30 | -22.08% | 18 | 81 | 3,200.00 | 20.00 | +3.20 | +19.05% | 45 | 23 |
| 13.00 | -4.00 | -23.53% | 30 | 13 | 3,210.00 | 28.37 | +4.87 | +20.72% | 17 | 5 |
| 5.80 | -11.49 | -66.45% | 51 | 40 | 3,220.00 | 26.90 | -0.70 | -2.54% | 4 | 2 |
| 5.10 | -4.40 | -47.83% | 15 | 35 | 3,230.00 | - | - | - | - | - |
| 5.80 | -4.54 | -43.91% | 26 | 40 | 3,240.00 | - | - | - | - | - |
| 4.00 | -2.15 | -34.96% | 12 | 74 | 3,250.00 | 52.00 | -46.00 | -46.94% | 20 | 2 |
| 2.56 | -3.76 | -59.49% | 49 | 40 | 3,260.00 | 145.00 | 0.00 | - | 1 | 1 |
| 1.30 | -2.70 | -67.50% | 34 | 26 | 3,270.00 | - | - | - | - | - |
| 0.90 | -2.90 | -76.32% | 12 | 45 | 3,280.00 | 156.00 | 0.00 | - | 1 | 1 |
| 0.70 | -1.45 | -67.44% | 27 | 63 | 3,290.00 | - | - | - | - | - |
| 0.55 | -1.12 | -67.07% | 34 | 172 | 3,300.00 | 106.00 | 0.00 | - | 1 | 1 |
| 0.35 | -0.37 | -51.39% | 6 | 267 | 3,320.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 4 | 19 | 3,330.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 6 | 8 | 3,340.00 | - | - | - | - | - |
| 0.30 | -0.15 | -33.33% | 4 | 54 | 3,350.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 10 | 7 | 3,360.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 9 | 3,370.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 3 | 5 | 3,380.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 2 | 2 | 3,390.00 | 257.50 | 0.00 | - | - | 0 |
| 0.15 | -0.65 | -81.25% | 4 | 89 | 3,400.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 39 | 3,410.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 3 | 3,420.00 | 235.85 | 0.00 | - | 6 | 0 |
| 0.47 | 0.00 | - | 1 | 3 | 3,440.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 3 | 3,450.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 12 | 13 | 3,460.00 | - | - | - | - | - |
| 0.20 | -0.10 | -33.33% | 16 | 10 | 3,480.00 | - | - | - | - | - |
| 0.05 | -0.25 | -83.33% | 1 | 38 | 3,500.00 | - | - | - | - | - |
| 0.05 | -0.15 | -75.00% | 2 | 35 | 3,550.00 | - | - | - | - | - |
| - | - | - | - | - | 3,560.00 | 375.14 | 0.00 | - | 6 | 0 |
| 0.35 | 0.00 | - | 1 | 2 | 3,570.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 3 | 3,580.00 | 432.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,660.00 | 456.00 | 0.00 | - | - | 0 |
| 0.05 | -0.17 | -77.27% | 5 | 1 | 3,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 57 | 3,760.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 11 | 3,860.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 5 | 109 | 3,880.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.