Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年9月13日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240913C00035000 | 2024-09-06 9:34AM EDT | 35.00 | 18.60 | 19.20 | 19.50 | 0.00 | - | 2 | 74 | 200.00% |
| CMG240913C00040000 | 2024-09-03 10:10AM EDT | 40.00 | 15.70 | 14.20 | 16.60 | 0.00 | - | 2 | 9 | 285.94% |
| CMG240913C00042000 | 2024-08-21 10:10AM EDT | 42.00 | 11.50 | 12.20 | 13.90 | 0.00 | - | 3 | 0 | 222.85% |
| CMG240913C00043000 | 2024-08-19 9:32AM EDT | 43.00 | 9.70 | 11.20 | 13.50 | 0.00 | - | 1 | 0 | 232.81% |
| CMG240913C00044000 | 2024-09-09 3:58PM EDT | 44.00 | 10.30 | 10.20 | 12.40 | +0.07 | +0.68% | 2 | 8 | 213.09% |
| CMG240913C00045000 | 2024-09-06 11:42AM EDT | 45.00 | 8.80 | 9.20 | 9.50 | 0.00 | - | 2 | 27 | 96.09% |
| CMG240913C00046000 | 2024-09-06 2:36PM EDT | 46.00 | 8.19 | 8.20 | 9.10 | 0.00 | - | 100 | 100 | 129.30% |
| CMG240913C00047000 | 2024-08-26 11:19AM EDT | 47.00 | 8.10 | 7.20 | 9.40 | 0.00 | - | 30 | 26 | 166.80% |
| CMG240913C00048000 | 2024-09-06 2:38PM EDT | 48.00 | 6.18 | 6.10 | 7.00 | 0.00 | - | 30 | 88 | 94.73% |
| CMG240913C00049000 | 2024-09-06 2:31PM EDT | 49.00 | 5.34 | 5.20 | 5.50 | 0.00 | - | 1 | 46 | 58.20% |
| CMG240913C00049500 | 2024-09-06 11:42AM EDT | 49.50 | 4.40 | 3.00 | 5.10 | 0.00 | - | 1 | 157 | 81.25% |
| CMG240913C00050000 | 2024-09-09 12:57PM EDT | 50.00 | 4.70 | 4.30 | 4.50 | +0.41 | +9.56% | 3 | 461 | 55.86% |
| CMG240913C00051000 | 2024-09-09 2:58PM EDT | 51.00 | 3.40 | 3.30 | 3.50 | +0.10 | +3.03% | 83 | 202 | 54.69% |
| CMG240913C00052000 | 2024-09-09 1:34PM EDT | 52.00 | 2.50 | 2.45 | 2.60 | +0.10 | +4.17% | 42 | 606 | 49.32% |
| CMG240913C00053000 | 2024-09-09 3:59PM EDT | 53.00 | 1.73 | 1.65 | 2.00 | +0.18 | +11.61% | 477 | 2,504 | 55.86% |
| CMG240913C00054000 | 2024-09-09 3:51PM EDT | 54.00 | 1.02 | 1.00 | 1.10 | +0.06 | +6.25% | 317 | 2,458 | 41.90% |
| CMG240913C00055000 | 2024-09-09 3:59PM EDT | 55.00 | 0.55 | 0.55 | 0.60 | -0.02 | -3.51% | 3,163 | 2,115 | 39.94% |
| CMG240913C00056000 | 2024-09-09 3:57PM EDT | 56.00 | 0.30 | 0.25 | 0.30 | -0.03 | -9.09% | 1,168 | 2,472 | 39.55% |
| CMG240913C00057000 | 2024-09-09 3:59PM EDT | 57.00 | 0.13 | 0.10 | 0.15 | -0.05 | -27.78% | 1,043 | 1,505 | 40.82% |
| CMG240913C00058000 | 2024-09-09 3:48PM EDT | 58.00 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 1,448 | 1,085 | 45.51% |
| CMG240913C00059000 | 2024-09-09 3:47PM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 660 | 1,035 | 46.48% |
| CMG240913C00060000 | 2024-09-09 2:10PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 41 | 2,077 | 53.91% |
| CMG240913C00061000 | 2024-09-06 3:42PM EDT | 61.00 | 0.11 | 0.00 | 0.10 | +0.07 | +175.00% | 5 | 400 | 61.33% |
| CMG240913C00062000 | 2024-09-09 11:44AM EDT | 62.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 109 | 60.94% |
| CMG240913C00063000 | 2024-09-03 11:00AM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 75 | 67.19% |
| CMG240913C00064000 | 2024-09-03 10:15AM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 100 | 72.66% |
| CMG240913C00065000 | 2024-09-03 9:45AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 85 | 78.91% |
| CMG240913C00066000 | 2024-09-04 9:33AM EDT | 66.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 63 | 84.38% |
| CMG240913C00067000 | 2024-09-03 2:45PM EDT | 67.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 102 | 89.84% |
| CMG240913C00070000 | 2024-08-29 12:36PM EDT | 70.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 174 | 123.83% |
| CMG240913C00075000 | 2024-08-26 9:55AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 26 | 146 | 157.81% |
| CMG240913C00080000 | 2024-08-28 11:57AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 100 | 175.00% |
認沽盤範圍2024年9月13日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240913P00035000 | 2024-09-09 3:26PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 6 | 7 | 178.13% |
| CMG240913P00039000 | 2024-09-05 12:52PM EDT | 39.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 137.50% |
| CMG240913P00040000 | 2024-09-09 3:57PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 90 | 128.13% |
| CMG240913P00041000 | 2024-08-23 12:30PM EDT | 41.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 118.75% |
| CMG240913P00042000 | 2024-08-30 9:47AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 201 | 110.16% |
| CMG240913P00043000 | 2024-09-05 1:48PM EDT | 43.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 88 | 101.56% |
| CMG240913P00044000 | 2024-09-06 1:29PM EDT | 44.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 69 | 92.19% |
| CMG240913P00045000 | 2024-09-06 10:24AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 472 | 83.59% |
| CMG240913P00046000 | 2024-09-06 9:48AM EDT | 46.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 697 | 75.00% |
| CMG240913P00047000 | 2024-09-05 2:43PM EDT | 47.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 7 | 322 | 66.41% |
| CMG240913P00048000 | 2024-09-09 2:56PM EDT | 48.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 574 | 58.20% |
| CMG240913P00048500 | 2024-09-09 2:50PM EDT | 48.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 75 | 53.91% |
| CMG240913P00049000 | 2024-09-09 2:16PM EDT | 49.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 61 | 950 | 50.00% |
| CMG240913P00049500 | 2024-09-09 1:50PM EDT | 49.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 50 | 775 | 51.56% |
| CMG240913P00050000 | 2024-09-09 3:58PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 130 | 10,504 | 51.17% |
| CMG240913P00051000 | 2024-09-09 1:43PM EDT | 51.00 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 210 | 484 | 49.41% |
| CMG240913P00052000 | 2024-09-09 3:56PM EDT | 52.00 | 0.25 | 0.15 | 0.25 | -0.18 | -41.86% | 186 | 664 | 45.31% |
| CMG240913P00053000 | 2024-09-09 3:52PM EDT | 53.00 | 0.41 | 0.35 | 0.45 | -0.34 | -45.33% | 2,268 | 2,940 | 42.87% |
| CMG240913P00054000 | 2024-09-09 3:54PM EDT | 54.00 | 0.80 | 0.70 | 0.80 | -0.40 | -33.33% | 267 | 5,914 | 41.50% |
| CMG240913P00055000 | 2024-09-09 3:34PM EDT | 55.00 | 1.25 | 1.20 | 1.30 | -0.58 | -31.69% | 188 | 913 | 39.45% |
| CMG240913P00056000 | 2024-09-09 3:18PM EDT | 56.00 | 2.00 | 1.45 | 2.45 | -0.28 | -12.28% | 15 | 580 | 62.40% |
| CMG240913P00057000 | 2024-09-09 11:53AM EDT | 57.00 | 2.77 | 2.65 | 2.90 | -0.49 | -15.03% | 9 | 63 | 43.95% |
| CMG240913P00058000 | 2024-09-09 1:05PM EDT | 58.00 | 3.53 | 3.60 | 3.90 | -0.59 | -14.32% | 3 | 107 | 54.10% |
| CMG240913P00059000 | 2024-09-09 2:48PM EDT | 59.00 | 4.74 | 4.60 | 4.90 | -0.20 | -4.05% | 10 | 45 | 63.48% |
| CMG240913P00060000 | 2024-09-05 9:36AM EDT | 60.00 | 6.56 | 5.60 | 6.00 | 0.00 | - | 50 | 6 | 60.74% |
| CMG240913P00061000 | 2024-08-28 10:07AM EDT | 61.00 | 5.30 | 6.60 | 7.60 | 0.00 | - | 1 | 0 | 99.02% |
| CMG240913P00062000 | 2024-09-03 10:35AM EDT | 62.00 | 7.12 | 7.60 | 8.80 | 0.00 | - | 1 | 1 | 116.02% |
| CMG240913P00065000 | 2024-08-26 2:33PM EDT | 65.00 | 10.66 | 9.20 | 12.10 | 0.00 | - | 1 | 1 | 202.93% |
| CMG240913P00075000 | 2024-08-21 11:14AM EDT | 75.00 | 21.60 | 19.20 | 22.80 | 0.00 | - | - | 0 | 191.80% |
