Mercado fechará em 1 h 55 min
BOVESPA
128.500,96 -7,71 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.193,96 +58,70 (+0,10%) PETROLEO CRU
78,15 +0,04 (+0,05%) OURO
2.334,60 +26,00 (+1,13%) Bitcoin USD
63.217,71 -1.032,85 (-1,61%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:01PM EDT. Mercado aberto.
Preço de exercício:3100.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03100000 | 2024-05-03 10:55AM EDT | 2024-05-10 | 102.55 | 92.90 | 101.60 | +28.55 | +38.58% | 1 | 4 | 27.87% |
| CMG240517C03100000 | 2024-05-06 11:13AM EDT | 2024-05-17 | 113.87 | 104.30 | 115.20 | +30.67 | +36.86% | 4 | 123 | 25.84% |
| CMG240524C03100000 | 2024-05-01 9:46AM EDT | 2024-05-24 | 97.07 | 114.00 | 126.00 | 0.00 | - | 1 | 8 | 24.95% |
| CMG240531C03100000 | 2024-05-03 11:36AM EDT | 2024-05-31 | 109.22 | 123.40 | 133.20 | 0.00 | - | 1 | 6 | 23.74% |
| CMG240621C03100000 | 2024-05-06 11:37AM EDT | 2024-06-21 | 154.60 | 151.30 | 162.10 | +12.05 | +8.45% | 4 | 380 | 24.58% |
| CMG240719C03100000 | 2024-05-06 10:52AM EDT | 2024-07-19 | 200.75 | 189.80 | 198.40 | +32.00 | +18.96% | 3 | 34 | 26.11% |
| CMG240920C03100000 | 2024-05-06 11:10AM EDT | 2024-09-20 | 285.55 | 277.40 | 289.60 | +18.06 | +6.75% | 1 | 45 | 31.32% |
| CMG241220C03100000 | 2024-04-30 9:32AM EDT | 2024-12-20 | 387.86 | 370.30 | 382.90 | 0.00 | - | 2 | 3 | 33.84% |
| CMG250117C03100000 | 2024-05-06 12:24PM EDT | 2025-01-17 | 390.66 | 390.70 | 404.00 | +6.76 | +1.76% | 3 | 220 | 33.97% |
| CMG250620C03100000 | 2024-04-30 2:59PM EDT | 2025-06-20 | 510.05 | 510.00 | 527.80 | 0.00 | - | 4 | 51 | 36.33% |
| CMG260116C03100000 | 2024-05-06 12:18PM EDT | 2026-01-16 | 644.32 | 640.00 | 653.80 | +14.92 | +2.37% | 1 | 36 | 37.45% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03100000 | 2024-05-06 1:21PM EDT | 2024-05-10 | 3.31 | 2.90 | 3.70 | -6.69 | -66.90% | 99 | 81 | 19.81% |
| CMG240517P03100000 | 2024-05-06 1:30PM EDT | 2024-05-17 | 11.50 | 10.50 | 12.60 | -10.00 | -46.51% | 25 | 125 | 19.30% |
| CMG240524P03100000 | 2024-05-06 10:30AM EDT | 2024-05-24 | 18.57 | 17.30 | 20.00 | -24.69 | -57.07% | 1 | 12 | 18.76% |
| CMG240531P03100000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 25.02 | 22.80 | 27.70 | -7.43 | -22.90% | 6 | 18 | 18.83% |
| CMG240607P03100000 | 2024-04-30 11:50AM EDT | 2024-06-07 | 51.00 | 28.90 | 34.00 | 0.00 | - | - | 1 | 18.65% |
| CMG240614P03100000 | 2024-05-03 12:46PM EDT | 2024-06-14 | 47.30 | 35.50 | 41.60 | 0.00 | - | 1 | 1 | 19.00% |
| CMG240621P03100000 | 2024-05-06 1:10PM EDT | 2024-06-21 | 44.55 | 42.30 | 45.80 | -9.65 | -17.80% | 6 | 140 | 18.56% |
| CMG240719P03100000 | 2024-05-06 11:31AM EDT | 2024-07-19 | 67.08 | 65.80 | 69.50 | -25.61 | -27.63% | 1 | 14 | 19.18% |
| CMG240920P03100000 | 2024-05-03 10:04AM EDT | 2024-09-20 | 145.58 | 125.10 | 132.10 | 0.00 | - | 1 | 10 | 22.56% |
| CMG241220P03100000 | 2024-05-06 11:08AM EDT | 2024-12-20 | 181.86 | 178.00 | 189.00 | -30.09 | -14.20% | 1 | 1 | 23.35% |
| CMG250117P03100000 | 2024-05-03 10:32AM EDT | 2025-01-17 | 208.25 | 188.70 | 199.00 | 0.00 | - | 9 | 19 | 23.01% |
| CMG250620P03100000 | 2024-05-03 11:32AM EDT | 2025-06-20 | 272.00 | 248.00 | 266.00 | 0.00 | - | 2 | 8 | 23.31% |
| CMG260116P03100000 | 2024-05-06 10:52AM EDT | 2026-01-16 | 315.00 | 308.00 | 324.00 | 0.00 | - | 2 | 56 | 22.57% |
© 2024 Yahoo. Todos os direitos reservados.