Mercado fechará em 6 h 9 min
BOVESPA
128.561,53 +52,86 (+0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 0,00 (0,00%) PETROLEO CRU
78,58 +0,47 (+0,60%) OURO
2.335,30 +26,70 (+1,16%) Bitcoin USD
63.938,79 -161,38 (-0,25%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:42AM EDT. Mercado aberto.
Preço de exercício:3200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03200000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 13.36 | 0.00 | 0.00 | 0.00 | - | 27 | 71 | 1.56% |
| CMG240517C03200000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 28.50 | 0.00 | 0.00 | 0.00 | - | 9 | 194 | 0.78% |
| CMG240524C03200000 | 2024-05-01 2:55PM EDT | 2024-05-24 | 43.48 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.78% |
| CMG240531C03200000 | 2024-05-03 3:05PM EDT | 2024-05-31 | 53.37 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.78% |
| CMG240607C03200000 | 2024-04-30 10:24AM EDT | 2024-06-07 | 87.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| CMG240614C03200000 | 2024-05-03 11:50AM EDT | 2024-06-14 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| CMG240621C03200000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 81.80 | 0.00 | 0.00 | 0.00 | - | 20 | 353 | 0.39% |
| CMG240719C03200000 | 2024-05-03 12:34PM EDT | 2024-07-19 | 124.40 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 0.39% |
| CMG240920C03200000 | 2024-05-02 11:23AM EDT | 2024-09-20 | 201.45 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.20% |
| CMG241220C03200000 | 2024-04-30 12:38PM EDT | 2024-12-20 | 311.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.20% |
| CMG250117C03200000 | 2024-05-02 10:54AM EDT | 2025-01-17 | 306.05 | 0.00 | 0.00 | 0.00 | - | 4 | 353 | 0.20% |
| CMG250620C03200000 | 2024-04-30 3:19PM EDT | 2025-06-20 | 458.20 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.20% |
| CMG260116C03200000 | 2024-05-03 9:37AM EDT | 2026-01-16 | 571.00 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03200000 | 2024-05-03 3:01PM EDT | 2024-05-10 | 48.41 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| CMG240517P03200000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 66.50 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| CMG240524P03200000 | 2024-04-30 2:42PM EDT | 2024-05-24 | 69.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CMG240531P03200000 | 2024-04-30 11:38AM EDT | 2024-05-31 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240607P03200000 | 2024-04-30 3:29PM EDT | 2024-06-07 | 92.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG240621P03200000 | 2024-05-03 3:23PM EDT | 2024-06-21 | 94.50 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 0.00% |
| CMG240719P03200000 | 2024-05-03 2:47PM EDT | 2024-07-19 | 120.47 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| CMG240920P03200000 | 2024-05-02 12:18PM EDT | 2024-09-20 | 206.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CMG241220P03200000 | 2024-04-26 10:40AM EDT | 2024-12-20 | 246.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG250117P03200000 | 2024-05-03 10:47AM EDT | 2025-01-17 | 253.00 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| CMG250620P03200000 | 2024-05-03 11:16AM EDT | 2025-06-20 | 317.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG260116P03200000 | 2024-04-26 3:40PM EDT | 2026-01-16 | 360.00 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.