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10月25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241025C00035000 | 2024-10-04 9:44AM EDT | 35.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241025C00041000 | 2024-10-09 9:45AM EDT | 41.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241025C00044000 | 2024-10-11 3:05PM EDT | 44.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CMG241025C00047000 | 2024-09-12 2:22PM EDT | 47.00 | 10.00 | 10.00 | 13.00 | 0.00 | - | - | 2 | 137.99% |
| CMG241025C00047500 | 2024-10-11 3:50PM EDT | 47.50 | 11.57 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CMG241025C00048000 | 2024-10-07 10:00AM EDT | 48.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241025C00049000 | 2024-09-05 3:03PM EDT | 49.00 | 5.50 | 8.20 | 8.50 | 0.00 | - | - | 2 | 0.00% |
| CMG241025C00050000 | 2024-10-11 2:40PM EDT | 50.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG241025C00051000 | 2024-09-19 12:01PM EDT | 51.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG241025C00052000 | 2024-10-09 1:17PM EDT | 52.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMG241025C00053000 | 2024-10-10 10:40AM EDT | 53.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241025C00054000 | 2024-10-11 3:28PM EDT | 54.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CMG241025C00055000 | 2024-10-11 3:46PM EDT | 55.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| CMG241025C00056000 | 2024-10-11 3:45PM EDT | 56.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CMG241025C00057000 | 2024-10-11 3:45PM EDT | 57.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| CMG241025C00058000 | 2024-10-11 3:59PM EDT | 58.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| CMG241025C00059000 | 2024-10-11 3:52PM EDT | 59.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.78% |
| CMG241025C00060000 | 2024-10-11 3:59PM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 829 | 0 | 3.13% |
| CMG241025C00061000 | 2024-10-11 3:59PM EDT | 61.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| CMG241025C00062000 | 2024-10-11 3:26PM EDT | 62.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| CMG241025C00063000 | 2024-10-11 3:53PM EDT | 63.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| CMG241025C00064000 | 2024-10-11 2:59PM EDT | 64.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CMG241025C00065000 | 2024-10-11 3:25PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| CMG241025C00066000 | 2024-10-08 12:09PM EDT | 66.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMG241025C00067000 | 2024-10-11 10:41AM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG241025C00068000 | 2024-10-10 3:08PM EDT | 68.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG241025C00070000 | 2024-09-24 3:57PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMG241025C00075000 | 2024-10-10 10:28AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
認沽盤範圍2024年10月25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241025P00035000 | 2024-10-03 3:59PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CMG241025P00040000 | 2024-10-03 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CMG241025P00041000 | 2024-09-19 11:55AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG241025P00042000 | 2024-09-16 12:21PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMG241025P00043000 | 2024-10-03 3:59PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CMG241025P00044000 | 2024-09-09 1:59PM EDT | 44.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 10 | 85.94% |
| CMG241025P00045000 | 2024-10-04 10:08AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CMG241025P00046000 | 2024-09-13 1:52PM EDT | 46.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 15 | 508 | 70.70% |
| CMG241025P00047000 | 2024-09-18 12:24PM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CMG241025P00048000 | 2024-10-07 11:38AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMG241025P00049000 | 2024-10-11 10:46AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG241025P00050000 | 2024-10-11 12:13PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CMG241025P00051000 | 2024-10-08 2:50PM EDT | 51.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG241025P00052000 | 2024-10-11 3:43PM EDT | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CMG241025P00053000 | 2024-10-11 3:55PM EDT | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| CMG241025P00054000 | 2024-10-11 3:53PM EDT | 54.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| CMG241025P00055000 | 2024-10-11 3:21PM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| CMG241025P00056000 | 2024-10-11 3:59PM EDT | 56.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| CMG241025P00057000 | 2024-10-11 3:59PM EDT | 57.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| CMG241025P00058000 | 2024-10-11 3:48PM EDT | 58.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| CMG241025P00059000 | 2024-10-11 3:14PM EDT | 59.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| CMG241025P00060000 | 2024-10-11 3:46PM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| CMG241025P00061000 | 2024-10-11 10:27AM EDT | 61.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CMG241025P00062000 | 2024-10-11 10:27AM EDT | 62.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG241025P00063000 | 2024-10-08 10:24AM EDT | 63.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG241025P00064000 | 2024-10-11 9:39AM EDT | 64.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241025P00065000 | 2024-10-04 3:50PM EDT | 65.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG241025P00066000 | 2024-10-08 9:42AM EDT | 66.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
