Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq 即時價格。貨幣為 USD。

加入追蹤清單

58.65

+0.32

(+0.55%)

收市：04:00PM EDT

58.61

-0.04

(-0.07%)

收市後：

07:59PM EDT

價內期權

顯示:清單馬鞍式權證組合

認購期權範圍2026年12月18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
CMG261218C00030800	2024-10-11 2:37PM EDT	30.80	33.50	29.90	33.30	+3.30	+10.93%	50	659	53.43%
CMG261218C00031200	2024-08-13 3:41PM EDT	31.20	25.49	28.30	31.80	0.00	-	5	307	56.13%
CMG261218C00031600	2024-09-03 12:38PM EDT	31.60	27.20	27.70	30.20	0.00	-	3	3	48.23%
CMG261218C00032000	2024-10-02 2:00PM EDT	32.00	29.64	31.00	32.50	0.00	-	4	116	58.64%
CMG261218C00032400	2024-09-03 10:28AM EDT	32.40	26.40	28.00	29.60	0.00	-	1	1	47.95%
CMG261218C00032800	2024-08-13 3:16PM EDT	32.80	25.10	27.80	30.30	0.00	-	-	10	53.41%
CMG261218C00033200	2024-08-13 9:49AM EDT	33.20	22.30	27.70	30.40	0.00	-	1	13	55.30%
CMG261218C00033600	2024-08-13 1:31PM EDT	33.60	24.16	27.40	29.40	0.00	-	1	3	51.28%
CMG261218C00034000	2024-10-07 9:34AM EDT	34.00	27.70	27.40	31.70	0.00	-	1	14	53.41%
CMG261218C00034400	2024-09-13 2:53PM EDT	34.40	26.80	27.50	30.50	0.00	-	4	4	51.84%
CMG261218C00034800	2024-09-09 9:31AM EDT	34.80	24.90	26.60	29.40	0.00	-	1	1	55.12%
CMG261218C00035200	2024-09-11 3:58PM EDT	35.20	26.00	26.20	30.20	0.00	-	12	11	50.29%
CMG261218C00036000	2024-09-30 12:30PM EDT	36.00	27.10	27.40	29.50	0.00	-	1	51	53.91%
CMG261218C00036400	2024-09-13 1:18PM EDT	36.40	26.09	26.30	29.10	0.00	-	1	6	51.44%
CMG261218C00036800	2024-08-13 1:19PM EDT	36.80	21.90	25.10	26.90	0.00	-	1	17	48.76%
CMG261218C00037200	2024-09-05 9:54AM EDT	37.20	23.02	25.20	27.40	0.00	-	-	1	52.25%
CMG261218C00037600	2024-08-13 10:55AM EDT	37.60	19.50	24.50	26.10	0.00	-	3	5	47.29%
CMG261218C00038000	2024-09-25 10:43AM EDT	38.00	25.60	24.10	28.00	0.00	-	10	39	57.03%
CMG261218C00038800	2024-09-17 10:20AM EDT	38.80	25.70	24.20	26.40	0.00	-	1	1	51.86%
CMG261218C00039600	2024-10-10 3:45PM EDT	39.60	25.26	24.60	26.80	0.00	-	10	11	50.76%
CMG261218C00040000	2024-10-10 2:36PM EDT	40.00	24.50	23.50	26.80	0.00	-	1	224	56.40%
CMG261218C00042000	2024-09-20 2:32PM EDT	42.00	21.90	21.70	24.70	0.00	-	2	93	51.99%
CMG261218C00044000	2024-09-17 3:26PM EDT	44.00	22.30	21.40	24.80	0.00	-	1	89	56.30%
CMG261218C00045000	2024-10-04 12:22PM EDT	45.00	19.70	20.20	23.20	0.00	-	1	25	52.01%
CMG261218C00046000	2024-09-12 2:24PM EDT	46.00	19.50	19.20	21.60	0.00	-	5	173	47.88%
CMG261218C00048000	2024-10-09 3:32PM EDT	48.00	19.77	17.80	21.60	0.00	-	3	504	51.31%
CMG261218C00050000	2024-10-10 10:08AM EDT	50.00	19.60	17.60	19.30	+1.59	+8.83%	1	1,084	46.47%
CMG261218C00052000	2024-10-07 3:33PM EDT	52.00	16.10	17.60	18.10	0.00	-	2	236	45.44%
CMG261218C00052500	2024-10-08 9:33AM EDT	52.50	16.58	17.20	17.90	0.00	-	1	82	45.50%
CMG261218C00052600	2024-08-26 3:53PM EDT	52.60	15.39	14.70	17.60	0.00	-	25	31	44.65%
CMG261218C00052700	2024-10-09 1:07PM EDT	52.70	17.00	15.30	19.60	0.00	-	4	1	51.37%
CMG261218C00052800	2024-08-05 10:28AM EDT	52.80	11.40	11.60	14.00	0.00	-	6	6	33.30%
CMG261218C00052900	2024-10-02 9:37AM EDT	52.90	15.00	15.20	17.80	0.00	-	3	13	45.73%
CMG261218C00053000	2024-10-09 12:32PM EDT	53.00	16.80	16.10	17.50	0.00	-	2	60	44.89%
CMG261218C00053100	2024-09-13 11:36AM EDT	53.10	15.49	15.10	17.60	0.00	-	1	4	45.36%
CMG261218C00053200	2024-10-08 11:40AM EDT	53.20	16.08	15.50	17.50	0.00	-	2	7	45.17%
CMG261218C00053300	2024-09-18 1:07PM EDT	53.30	15.80	15.20	17.40	0.00	-	1	37	44.98%
CMG261218C00053400	2024-08-15 2:35PM EDT	53.40	14.50	14.80	15.50	0.00	-	2	6	39.01%
CMG261218C00053500	2024-08-06 9:44AM EDT	53.50	13.94	0.00	0.00	0.00	-	3	6	0.00%
CMG261218C00053600	2024-08-23 1:28PM EDT	53.60	14.00	15.40	17.90	0.00	-	1	17	47.01%
CMG261218C00053700	2024-08-22 9:30AM EDT	53.70	13.90	14.30	16.00	0.00	-	3	4	41.03%
CMG261218C00053800	2024-08-28 1:57PM EDT	53.80	14.82	14.70	15.90	0.00	-	1	0	40.85%
CMG261218C00054000	2024-10-10 1:55PM EDT	54.00	16.30	15.20	17.00	0.00	-	6	47	44.65%
CMG261218C00054100	2024-08-13 10:36AM EDT	54.10	11.20	14.80	15.70	0.00	-	1	1	40.63%
CMG261218C00054300	2024-10-07 12:20PM EDT	54.30	15.31	14.40	16.90	0.00	-	1	6	44.73%
CMG261218C00054400	2024-08-26 10:26AM EDT	54.40	14.00	15.60	16.10	0.00	-	-	5	42.31%
CMG261218C00054500	2024-10-02 10:44AM EDT	54.50	14.71	14.20	16.80	0.00	-	2	5	44.67%
CMG261218C00054600	2024-08-07 1:01PM EDT	54.60	14.32	13.00	13.50	0.00	-	-	5	34.39%
CMG261218C00054700	2024-08-26 12:40PM EDT	54.70	14.13	15.70	16.20	0.00	-	1	3	43.03%
CMG261218C00054900	2024-09-25 10:22AM EDT	54.90	15.40	14.90	16.50	0.00	-	1	382	44.24%
CMG261218C00055000	2024-10-11 1:48PM EDT	55.00	16.38	13.80	16.50	+0.98	+6.36%	1	193	44.37%
CMG261218C00055100	2024-09-09 9:39AM EDT	55.10	13.41	14.20	16.50	0.00	-	1	4	44.50%
CMG261218C00055200	2024-07-18 9:49AM EDT	55.20	14.00	12.30	14.80	0.00	-	1	3	39.29%
CMG261218C00055300	2024-08-27 10:44AM EDT	55.30	14.10	14.70	16.10	0.00	-	1	2	43.50%
CMG261218C00055400	2024-09-19 10:15AM EDT	55.40	14.50	13.90	17.30	0.00	-	10	13	47.42%
CMG261218C00055500	2024-09-20 3:29PM EDT	55.50	14.72	13.70	16.30	0.00	-	1	7	44.39%
CMG261218C00055600	2024-09-05 11:50AM EDT	55.60	12.00	13.30	15.10	0.00	-	1	3	40.75%
CMG261218C00055700	2024-08-30 9:32AM EDT	55.70	14.50	12.40	16.90	0.00	-	2	4	46.53%
CMG261218C00055800	2024-08-29 2:48PM EDT	55.80	14.00	14.20	14.90	0.00	-	1	3	40.39%
CMG261218C00055900	2024-08-15 10:48AM EDT	55.90	12.40	12.70	14.10	0.00	-	6	7	38.03%
CMG261218C00056000	2024-10-11 10:01AM EDT	56.00	15.96	13.90	17.90	+1.22	+8.28%	2	16	50.06%
CMG261218C00056100	2024-09-12 1:03PM EDT	56.10	13.76	13.60	16.70	0.00	-	1	2	46.39%
CMG261218C00056200	2024-10-02 9:38AM EDT	56.20	13.70	13.00	17.90	0.00	-	-	2	50.30%
CMG261218C00056300	2024-10-10 10:37AM EDT	56.30	14.35	13.10	16.50	0.00	-	3	1	46.01%
CMG261218C00056500	2024-07-16 9:43AM EDT	56.50	15.02	12.50	15.10	0.00	-	4	4	41.90%
CMG261218C00056600	2024-10-08 1:25PM EDT	56.60	14.80	13.20	16.70	0.00	-	5	254	47.00%
CMG261218C00056700	2024-10-10 12:41PM EDT	56.70	15.00	13.10	17.00	0.00	-	2	4	48.06%
CMG261218C00056800	2024-09-24 1:30PM EDT	56.80	14.73	13.30	16.60	0.00	-	1	1	46.92%
CMG261218C00056900	2024-07-16 10:00AM EDT	56.90	14.80	11.30	13.90	0.00	-	2	2	38.70%
CMG261218C00057000	2024-10-02 3:19PM EDT	57.00	14.34	14.90	16.30	0.00	-	1	42	46.23%
CMG261218C00057100	2024-07-10 9:30AM EDT	57.10	15.50	0.00	0.00	0.00	-	-	1	0.00%
CMG261218C00057200	2024-08-13 10:29AM EDT	57.20	10.00	13.10	16.00	0.00	-	5	0	45.53%
CMG261218C00057400	2024-07-09 3:27PM EDT	57.40	16.20	12.60	14.50	0.00	-	-	1	41.15%
CMG261218C00057500	2024-10-02 2:26PM EDT	57.50	13.82	14.60	16.10	0.00	-	1	8	46.20%
CMG261218C00057600	2024-10-01 9:53AM EDT	57.60	13.80	12.80	16.20	0.00	-	2	21	46.63%
CMG261218C00057700	2024-08-30 1:24PM EDT	57.70	12.97	12.70	14.00	0.00	-	2	12	39.98%
CMG261218C00057800	2024-09-25 3:27PM EDT	57.80	14.25	12.90	16.90	0.00	-	1	7	49.02%
CMG261218C00057900	2024-09-09 9:49AM EDT	57.90	10.40	14.10	16.50	0.00	-	10	5	47.90%
CMG261218C00058000	2024-10-10 1:51PM EDT	58.00	14.60	13.00	15.00	0.00	-	3	38	43.39%
CMG261218C00058100	2024-09-27 9:30AM EDT	58.10	13.75	12.80	15.00	0.00	-	2	2	43.51%
CMG261218C00058200	2024-10-11 10:44AM EDT	58.20	15.20	12.20	14.90	+1.10	+7.80%	7	30	43.32%
CMG261218C00058300	2024-07-26 3:29PM EDT	58.30	9.80	11.40	13.30	0.00	-	1	2	38.57%
CMG261218C00058400	2024-07-24 9:31AM EDT	58.40	10.30	9.50	13.80	0.00	-	1	4	40.20%
CMG261218C00058500	2024-09-24 11:47AM EDT	58.50	14.00	14.20	15.80	0.00	-	1	6	46.42%
CMG261218C00058600	2024-09-04 9:51AM EDT	58.60	11.10	12.50	13.20	0.00	-	1	507	38.62%
CMG261218C00058700	2024-10-03 2:06PM EDT	58.70	12.80	12.90	14.70	0.00	-	1	2	43.28%
CMG261218C00058800	2024-07-11 3:59PM EDT	58.80	14.42	12.40	14.40	0.00	-	-	6	42.49%
CMG261218C00058900	2024-07-26 9:45AM EDT	58.90	10.30	10.90	13.60	0.00	-	1	7	40.18%
CMG261218C00059000	2024-10-09 11:52AM EDT	59.00	13.65	12.30	16.50	0.00	-	1	14	49.13%
CMG261218C00059100	2024-07-25 11:10AM EDT	59.10	9.50	9.40	13.50	0.00	-	1	1	40.11%
CMG261218C00059200	2024-08-19 12:01PM EDT	59.20	10.75	12.00	15.20	0.00	-	1	2	45.37%
CMG261218C00059300	2024-07-25 12:41PM EDT	59.30	9.70	10.90	12.10	0.00	-	1	1	36.14%
CMG261218C00059600	2024-10-01 10:35AM EDT	59.60	12.68	11.80	14.30	0.00	-	3	18	43.08%
CMG261218C00059800	2024-09-06 11:33AM EDT	59.80	10.84	10.50	15.50	0.00	-	8	11	46.94%
CMG261218C00059900	2024-09-13 12:17PM EDT	59.90	12.40	11.80	14.10	0.00	-	1	6	42.80%
CMG261218C00060000	2024-10-11 2:02PM EDT	60.00	13.90	13.60	15.00	+1.15	+9.02%	2	692	45.63%
CMG261218C00060100	2024-08-14 1:45PM EDT	60.10	10.00	10.30	12.30	0.00	-	47	49	37.64%
CMG261218C00060200	2024-07-09 12:19PM EDT	60.20	14.60	10.90	13.00	0.00	-	-	1	39.84%
CMG261218C00060300	2024-08-06 9:37AM EDT	60.30	11.20	0.00	0.00	0.00	-	1	2	0.39%
CMG261218C00060400	2024-07-09 3:42PM EDT	60.40	14.00	11.20	13.20	0.00	-	1	3	40.66%
CMG261218C00060500	2024-07-01 2:07PM EDT	60.50	16.15	10.90	12.30	0.00	-	-	1	38.08%
CMG261218C00060600	2024-07-18 10:46AM EDT	60.60	11.00	10.20	10.80	0.00	-	10	10	33.76%
CMG261218C00060700	2024-06-26 10:21AM EDT	60.70	19.46	8.70	10.30	0.00	-	-	4	32.40%
CMG261218C00060800	2024-08-26 2:46PM EDT	60.80	11.13	12.40	13.30	0.00	-	1	4	41.38%
CMG261218C00061000	2024-08-26 10:45AM EDT	61.00	9.60	12.50	13.00	0.00	-	1	29	40.70%
CMG261218C00061100	2024-07-18 10:49AM EDT	61.10	10.84	10.00	12.90	0.00	-	5	4	40.51%
CMG261218C00061200	2024-10-08 11:40AM EDT	61.20	12.60	13.00	15.40	0.00	-	2	8	48.10%
CMG261218C00061300	2024-09-12 2:10PM EDT	61.30	11.66	11.10	13.50	0.00	-	6	7	42.51%
CMG261218C00061500	2024-08-22 10:58AM EDT	61.50	11.35	11.20	14.30	0.00	-	1	11	45.10%
CMG261218C00061600	2024-08-02 3:52PM EDT	61.60	9.50	11.00	12.30	0.00	-	3	6	39.26%
CMG261218C00061700	2024-07-26 2:11PM EDT	61.70	8.40	8.20	10.80	0.00	-	2	74	34.95%
CMG261218C00061800	2024-08-13 10:39AM EDT	61.80	8.70	11.20	13.70	0.00	-	1	3	43.62%
CMG261218C00061900	2024-07-08 9:35AM EDT	61.90	15.80	9.70	12.60	0.00	-	3	203	40.45%
CMG261218C00062000	2024-10-10 12:01PM EDT	62.00	12.42	11.50	15.00	0.00	-	150	312	47.71%
CMG261218C00062200	2024-07-25 11:04AM EDT	62.20	8.20	8.60	11.10	0.00	-	81	83	36.35%
CMG261218C00062300	2024-08-12 10:38AM EDT	62.30	11.87	8.20	10.50	0.00	-	1	81	34.70%
CMG261218C00062400	2024-07-25 11:22AM EDT	62.40	8.30	8.40	10.60	0.00	-	1	5	35.10%
CMG261218C00062500	2024-07-31 2:05PM EDT	62.50	11.10	11.00	12.60	0.00	-	20	20	41.07%
CMG261218C00062600	2024-07-12 12:41PM EDT	62.60	12.96	9.40	12.50	0.00	-	1	159	40.88%
CMG261218C00062700	2024-07-26 9:31AM EDT	62.70	8.90	8.80	11.00	0.00	-	1	2	36.57%
CMG261218C00062800	2024-07-24 9:31AM EDT	62.80	9.80	9.80	10.50	0.00	-	2	6	35.21%
CMG261218C00062900	2024-07-29 11:35AM EDT	62.90	8.50	10.70	11.30	0.00	-	2	105	37.65%
CMG261218C00063000	2024-10-04 9:31AM EDT	63.00	10.65	12.10	13.50	0.00	-	25	189	44.23%
CMG261218C00063100	2024-07-15 11:48AM EDT	63.10	12.40	7.20	10.90	0.00	-	1	2	36.68%
CMG261218C00063200	2024-08-14 1:08PM EDT	63.20	9.08	10.40	11.10	0.00	-	51	51	37.37%
CMG261218C00063300	2024-10-11 10:06AM EDT	63.30	12.80	10.50	12.60	+1.30	+11.30%	1	1	41.86%
CMG261218C00063400	2024-07-26 2:39PM EDT	63.40	8.20	8.20	10.20	0.00	-	1	22	34.94%
CMG261218C00063500	2024-08-06 9:44AM EDT	63.50	10.00	0.00	0.00	0.00	-	3	156	1.56%
CMG261218C00063600	2024-08-13 1:04PM EDT	63.60	10.00	8.70	12.20	0.00	-	1	11	40.98%
CMG261218C00063700	2024-06-27 10:16AM EDT	63.70	16.25	7.60	8.50	0.00	-	-	6	30.31%
CMG261218C00063900	2024-09-03 11:47AM EDT	63.90	9.80	10.60	13.50	0.00	-	1	49	45.09%
CMG261218C00064000	2024-10-07 10:08AM EDT	64.00	11.00	9.90	12.30	0.00	-	15	522	41.66%
CMG261218C00064100	2024-08-22 10:58AM EDT	64.10	9.04	10.70	11.20	0.00	-	2	3	38.54%
CMG261218C00064200	2024-09-18 1:47PM EDT	64.20	11.20	10.30	12.30	0.00	-	2	2,511	41.85%
CMG261218C00064300	2024-10-08 11:40AM EDT	64.30	11.67	9.70	12.30	0.00	-	1	15	41.94%
CMG261218C00064400	2024-06-26 10:04AM EDT	64.40	18.20	7.50	9.00	0.00	-	-	1	32.44%
CMG261218C00064500	2024-10-08 11:40AM EDT	64.50	11.27	10.00	13.40	0.00	-	2	2,357	45.37%
CMG261218C00064600	2024-10-08 11:29AM EDT	64.60	11.31	10.10	12.10	0.00	-	2	1,000	41.64%
CMG261218C00064700	2024-07-29 11:41AM EDT	64.70	7.80	8.10	10.80	0.00	-	3	4	37.95%
CMG261218C00064800	2024-07-08 1:55PM EDT	64.80	13.10	7.80	11.70	0.00	-	11	10	40.66%
CMG261218C00064900	2024-09-13 9:31AM EDT	64.90	10.22	10.40	12.00	0.00	-	1	20	41.63%
CMG261218C00065000	2024-10-04 1:52PM EDT	65.00	10.66	11.00	11.90	0.00	-	1	2,725	41.43%
CMG261218C00065200	2024-08-07 10:24AM EDT	65.20	10.40	7.00	9.90	0.00	-	1	1	35.80%
CMG261218C00065300	2024-08-08 2:38PM EDT	65.30	10.20	7.20	11.50	0.00	-	1	6	40.54%
CMG261218C00065400	2024-06-26 3:52PM EDT	65.40	16.40	7.10	8.30	0.00	-	-	104	31.35%
CMG261218C00065500	2024-09-13 1:11PM EDT	65.50	10.26	10.20	12.90	0.00	-	1	11	44.82%
CMG261218C00065600	2024-08-29 10:22AM EDT	65.60	10.21	10.10	10.70	0.00	-	1	64	38.49%
CMG261218C00065700	2024-08-14 3:56PM EDT	65.70	8.51	9.60	10.20	0.00	-	2	7	37.13%
CMG261218C00066000	2024-10-11 10:35AM EDT	66.00	12.05	9.90	11.50	+0.79	+7.02%	1	1,049	41.18%
CMG261218C00067000	2024-09-17 3:38PM EDT	67.00	10.81	9.30	11.70	0.00	-	20	134	42.65%
CMG261218C00068000	2024-09-18 11:11AM EDT	68.00	10.00	8.60	11.70	0.00	-	2	1,390	43.51%
CMG261218C00069000	2024-10-09 10:51AM EDT	69.00	9.70	8.30	11.60	0.00	-	1	2,725	44.04%
CMG261218C00070000	2024-10-07 11:40AM EDT	70.00	10.00	8.90	10.00	+1.20	+13.64%	3	870	40.22%
CMG261218C00071000	2024-09-06 2:22PM EDT	71.00	7.41	8.40	9.00	0.00	-	2	1,594	38.12%
CMG261218C00072000	2024-09-03 11:05AM EDT	72.00	7.30	7.80	9.50	0.00	-	1	1,106	40.33%
CMG261218C00073000	2024-08-29 12:03PM EDT	73.00	8.11	7.70	8.30	0.00	-	1	254	37.59%
CMG261218C00074000	2024-10-09 1:18PM EDT	74.00	8.30	6.40	9.10	0.00	-	1	75	40.64%
CMG261218C00075000	2024-10-11 10:35AM EDT	75.00	8.55	5.80	8.50	+1.22	+16.64%	1	727	39.59%
CMG261218C00076000	2024-09-30 11:56AM EDT	76.00	7.20	6.90	8.60	0.00	-	1	149	40.57%
CMG261218C00078000	2024-08-13 1:18PM EDT	78.00	5.36	6.20	7.70	0.00	-	4	51	39.25%
CMG261218C00080000	2024-10-07 3:33PM EDT	80.00	6.10	6.60	7.30	0.00	-	2	416	39.31%
CMG261218C00082000	2024-08-29 12:17PM EDT	82.00	6.00	5.40	8.00	0.00	-	50	53	42.59%
CMG261218C00084000	2024-09-17 10:56AM EDT	84.00	6.00	3.90	6.20	0.00	-	90	364	38.31%
CMG261218C00086000	2024-09-13 11:44AM EDT	86.00	4.68	3.80	5.80	0.00	-	2	83	38.15%
CMG261218C00088000	2024-09-24 9:58AM EDT	88.00	4.60	4.90	5.40	0.00	-	1	105	37.92%
CMG261218C00090000	2024-10-11 10:32AM EDT	90.00	4.80	2.65	4.90	+0.10	+2.13%	11	184	37.28%
CMG261218C00092000	2024-09-23 11:47AM EDT	92.00	4.30	4.10	4.60	0.00	-	2	30	37.23%
CMG261218C00094000	2024-10-11 12:06PM EDT	94.00	4.10	2.50	4.30	+0.50	+13.89%	1	124	37.11%
CMG261218C00096000	2024-10-11 11:54AM EDT	96.00	3.90	3.20	4.00	+0.18	+4.84%	23	2,665	36.93%
CMG261218C01540000	2024-06-18 10:30AM EDT	1,540.00	2,099.85	0.00	0.00	0.00	-	-	10	50.00%
CMG261218C01560000	2024-06-07 12:45PM EDT	1,560.00	1,876.00	0.00	0.00	0.00	-	6	6	50.00%
CMG261218C02400000	2024-06-07 12:45PM EDT	2,400.00	1,248.00	0.00	0.00	0.00	-	6	7	50.00%
CMG261218C02600000	2024-06-20 3:57PM EDT	2,600.00	1,136.00	0.00	0.00	0.00	-	-	1	50.00%
CMG261218C02830000	2024-06-10 12:14PM EDT	2,830.00	938.83	0.00	0.00	0.00	-	-	5	50.00%
CMG261218C02930000	2024-06-17 2:00PM EDT	2,930.00	1,063.90	0.00	0.00	0.00	-	10	10	50.00%
CMG261218C03085000	2024-06-11 12:39PM EDT	3,085.00	755.00	0.00	0.00	0.00	-	-	1	50.00%
CMG261218C03095000	2024-06-13 9:38AM EDT	3,095.00	830.00	0.00	0.00	0.00	-	4	4	50.00%
CMG261218C03130000	2024-06-20 12:31PM EDT	3,130.00	869.00	0.00	0.00	0.00	-	1	3	50.00%
CMG261218C03150000	2024-06-05 2:02PM EDT	3,150.00	758.65	0.00	0.00	0.00	-	2	3	50.00%
CMG261218C03200000	2024-06-18 9:32AM EDT	3,200.00	944.50	0.00	0.00	0.00	-	8	11	50.00%
CMG261218C03210000	2024-06-03 3:07PM EDT	3,210.00	664.55	0.00	0.00	0.00	-	100	50	50.00%
CMG261218C03225000	2024-06-03 10:33AM EDT	3,225.00	664.00	0.00	0.00	0.00	-	50	47	50.00%
CMG261218C03230000	2024-06-25 2:07PM EDT	3,230.00	830.00	0.00	0.00	+50.00	+6.41%	1	20	50.00%
CMG261218C03250000	2024-06-14 2:05PM EDT	3,250.00	794.60	0.00	0.00	0.00	-	3	42	50.00%
CMG261218C03270000	2024-05-29 2:56PM EDT	3,270.00	659.38	0.00	0.00	0.00	-	-	2	50.00%
CMG261218C03280000	2024-06-17 11:31AM EDT	3,280.00	861.62	0.00	0.00	0.00	-	-	1	50.00%
CMG261218C03300000	2024-06-18 9:32AM EDT	3,300.00	894.50	0.00	0.00	0.00	-	29	19	50.00%
CMG261218C03350000	2024-06-17 11:34AM EDT	3,350.00	818.00	0.00	0.00	0.00	-	-	1	50.00%
CMG261218C03400000	2024-06-18 10:02AM EDT	3,400.00	836.47	0.00	0.00	0.00	-	89	26	50.00%
CMG261218C03450000	2024-06-20 1:39PM EDT	3,450.00	703.50	0.00	0.00	0.00	-	-	54	50.00%
CMG261218C03500000	2024-06-20 3:57PM EDT	3,500.00	684.00	0.00	0.00	0.00	-	2	13	50.00%
CMG261218C03550000	2024-06-25 3:46PM EDT	3,550.00	702.00	0.00	0.00	+98.94	+16.41%	1	33	50.00%
CMG261218C03600000	2024-06-13 9:30AM EDT	3,600.00	583.44	0.00	0.00	0.00	-	10	22	50.00%
CMG261218C03650000	2024-06-18 12:30PM EDT	3,650.00	759.00	0.00	0.00	0.00	-	3	2	50.00%
CMG261218C03700000	2024-06-18 9:43AM EDT	3,700.00	697.28	0.00	0.00	0.00	-	-	1	50.00%
CMG261218C03750000	2024-06-24 12:10PM EDT	3,750.00	565.00	0.00	0.00	0.00	-	1	18	50.00%
CMG261218C03800000	2024-06-18 12:43PM EDT	3,800.00	698.50	0.00	0.00	0.00	-	5	3	50.00%
CMG261218C04000000	2024-06-24 1:54PM EDT	4,000.00	487.00	0.00	0.00	0.00	-	1	9	50.00%
CMG261218C04100000	2024-06-18 3:40PM EDT	4,100.00	573.00	0.00	0.00	0.00	-	-	1	50.00%
CMG261218C04200000	2024-06-24 10:27AM EDT	4,200.00	419.96	0.00	0.00	0.00	-	3	9	50.00%
CMG261218C04700000	2024-06-18 11:27AM EDT	4,700.00	370.50	0.00	0.00	0.00	-	-	1	50.00%
CMG261218C04800000	2024-06-25 11:57AM EDT	4,800.00	295.20	0.00	0.00	+15.20	+5.43%	1	6	50.00%

認沽盤範圍2026年12月18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
CMG261218P00030800	2024-10-04 11:23AM EDT	30.80	1.55	1.00	1.80	0.00	-	1	227	40.69%
CMG261218P00031200	2024-07-24 10:16AM EDT	31.20	2.00	1.70	2.60	0.00	-	2	21	45.53%
CMG261218P00031600	2024-09-27 9:37AM EDT	31.60	1.60	0.20	1.70	0.00	-	1	8	38.66%
CMG261218P00032000	2024-10-08 11:40AM EDT	32.00	1.65	0.20	1.80	0.00	-	1	355	38.76%
CMG261218P00032400	2024-08-05 9:39AM EDT	32.40	2.60	0.00	0.00	0.00	-	-	5	6.25%
CMG261218P00032800	2024-07-29 1:28PM EDT	32.80	2.22	1.85	2.25	0.00	-	-	4	40.54%
CMG261218P00033200	2024-06-26 10:29AM EDT	33.20	1.30	2.30	4.40	0.00	-	-	1	52.38%
CMG261218P00034000	2024-09-09 10:22AM EDT	34.00	2.39	1.75	2.85	0.00	-	1	414	42.24%
CMG261218P00034400	2024-08-14 1:32PM EDT	34.40	2.90	2.00	3.40	0.00	-	30	30	44.68%
CMG261218P00034800	2024-10-02 1:20PM EDT	34.80	2.16	1.80	2.15	0.00	-	1	2	36.77%
CMG261218P00035200	2024-08-05 9:39AM EDT	35.20	3.40	0.00	0.00	0.00	-	-	2	6.25%
CMG261218P00035600	2024-09-13 10:18AM EDT	35.60	2.52	2.00	2.75	0.00	-	1	3	39.05%
CMG261218P00036000	2024-09-17 1:42PM EDT	36.00	2.33	0.00	4.90	0.00	-	1	83	49.57%
CMG261218P00036400	2024-07-18 12:16PM EDT	36.40	2.79	3.00	3.50	0.00	-	1	1	41.80%
CMG261218P00036800	2024-08-01 2:58PM EDT	36.80	3.00	2.40	2.85	0.00	-	-	20	37.72%
CMG261218P00037200	2024-08-13 9:45AM EDT	37.20	4.30	0.00	0.00	0.00	-	-	5	6.25%
CMG261218P00038000	2024-09-23 1:33PM EDT	38.00	2.70	2.45	4.70	0.00	-	7	75	44.97%
CMG261218P00038800	2024-09-03 12:31PM EDT	38.80	3.40	2.90	3.90	0.00	-	10	12	39.83%
CMG261218P00039200	2024-10-11 10:35AM EDT	39.20	2.83	2.70	5.40	-2.00	-41.41%	2	6	46.05%
CMG261218P00039600	2024-09-03 11:50AM EDT	39.60	3.40	3.10	3.90	0.00	-	1	11	38.55%
CMG261218P00040000	2024-10-10 12:17PM EDT	40.00	3.19	2.60	3.20	0.00	-	2	1,131	34.63%
CMG261218P00042000	2024-09-24 3:57PM EDT	42.00	3.59	3.30	3.70	0.00	-	1	124	33.95%
CMG261218P00044000	2024-09-12 10:44AM EDT	44.00	4.50	2.75	4.20	0.00	-	5	67	33.08%
CMG261218P00045000	2024-10-03 9:38AM EDT	45.00	4.67	3.10	5.40	0.00	-	15	88	36.30%
CMG261218P00046000	2024-10-02 9:32AM EDT	46.00	5.17	4.00	4.80	0.00	-	5	196	32.45%
CMG261218P00048000	2024-10-08 2:52PM EDT	48.00	5.60	5.10	5.50	0.00	-	1	208	32.01%
CMG261218P00050000	2024-10-11 11:06AM EDT	50.00	5.90	5.80	6.20	-0.24	-3.91%	6	455	31.37%
CMG261218P00052000	2024-09-30 11:51AM EDT	52.00	7.10	6.50	7.00	0.00	-	1	358	30.90%
CMG261218P00052500	2024-08-16 1:13PM EDT	52.50	9.11	7.70	8.00	0.00	-	2	34	33.34%
CMG261218P00052600	2024-09-25 3:31PM EDT	52.60	7.01	5.70	9.00	0.00	-	100	110	36.41%
CMG261218P00052700	2024-09-03 12:17PM EDT	52.70	8.39	6.80	9.60	0.00	-	2	2	38.18%
CMG261218P00052900	2024-07-19 10:22AM EDT	52.90	8.81	9.30	9.80	0.00	-	1	1	38.47%
CMG261218P00053000	2024-09-23 2:04PM EDT	53.00	7.30	6.20	8.20	0.00	-	1	27	33.16%
CMG261218P00053500	2024-08-06 9:44AM EDT	53.50	9.77	0.00	0.00	0.00	-	-	3	1.56%
CMG261218P00053700	2024-08-29 9:33AM EDT	53.70	8.50	6.90	8.20	0.00	-	1	0	32.01%
CMG261218P00053800	2024-07-01 1:51PM EDT	53.80	6.48	8.70	9.70	0.00	-	-	25	36.59%
CMG261218P00054000	2024-09-16 10:08AM EDT	54.00	8.00	7.30	7.80	0.00	-	1	164	30.26%
CMG261218P00054400	2024-09-10 2:40PM EDT	54.40	9.36	7.60	8.10	0.00	-	-	1	30.55%
CMG261218P00054500	2024-08-07 9:33AM EDT	54.50	9.70	0.00	0.00	0.00	-	-	20	1.56%
CMG261218P00054700	2024-08-29 11:05AM EDT	54.70	8.90	8.20	10.40	0.00	-	10	1	37.24%
CMG261218P00054900	2024-07-25 11:43AM EDT	54.90	11.00	9.70	12.30	0.00	-	1	1	42.86%
CMG261218P00055000	2024-10-08 9:49AM EDT	55.00	8.30	6.90	8.20	0.00	-	1	111	29.88%
CMG261218P00055100	2024-07-25 11:40AM EDT	55.10	11.10	9.80	12.20	0.00	-	1	1	42.18%
CMG261218P00055300	2024-07-18 3:36PM EDT	55.30	10.25	10.50	11.10	0.00	-	500	350	38.37%
CMG261218P00055400	2024-06-18 10:37AM EDT	55.40	4.82	8.90	11.40	0.00	-	-	0	39.12%
CMG261218P00055500	2024-07-26 11:39AM EDT	55.50	11.50	10.00	11.60	0.00	-	30	30	39.56%
CMG261218P00055600	2024-07-19 2:05PM EDT	55.60	10.48	10.60	11.40	0.00	-	202	309	38.76%
CMG261218P00055700	2024-06-25 10:40AM EDT	55.70	5.86	10.30	12.30	0.00	-	-	0	41.39%
CMG261218P00055800	2024-09-19 10:43AM EDT	55.80	8.90	7.20	10.60	0.00	-	1	501	35.93%
CMG261218P00055900	2024-08-19 10:02AM EDT	55.90	11.18	8.50	9.00	0.00	-	202	839	30.85%
CMG261218P00056000	2024-10-10 1:14PM EDT	56.00	8.40	8.20	9.90	0.00	-	5	218	33.43%
CMG261218P00056100	2024-06-20 2:45PM EDT	56.10	6.27	8.00	13.00	0.00	-	-	0	42.83%
CMG261218P00056200	2024-08-06 10:26AM EDT	56.20	10.47	8.50	13.00	0.00	-	402	447	42.65%
CMG261218P00056300	2024-09-16 11:24AM EDT	56.30	9.13	7.50	8.80	0.00	-	5	100	29.57%
CMG261218P00056500	2024-10-09 1:32PM EDT	56.50	8.90	7.30	8.90	0.00	-	11	663	29.54%
CMG261218P00056600	2024-06-18 10:47AM EDT	56.60	5.19	9.70	11.10	0.00	-	-	0	36.06%
CMG261218P00056700	2024-06-17 10:25AM EDT	56.70	5.44	8.20	12.10	0.00	-	-	0	38.94%
CMG261218P00056800	2024-07-15 10:17AM EDT	56.80	9.50	11.70	14.50	0.00	-	200	160	46.19%
CMG261218P00056900	2024-09-17 3:59PM EDT	56.90	9.40	8.60	10.90	0.00	-	1	1,001	34.92%
CMG261218P00057000	2024-10-09 10:24AM EDT	57.00	9.12	7.70	11.30	0.00	-	1	1,032	35.96%
CMG261218P00057100	2024-06-27 11:40AM EDT	57.10	7.22	12.20	14.30	0.00	-	-	300	44.99%
CMG261218P00057300	2024-07-26 9:39AM EDT	57.30	12.05	10.90	13.50	0.00	-	1	1	42.14%
CMG261218P00057400	2024-09-17 9:49AM EDT	57.40	9.33	8.80	9.30	0.00	-	-	2	29.22%
CMG261218P00057500	2024-07-29 11:09AM EDT	57.50	12.36	10.40	10.80	0.00	-	100	871	33.56%
CMG261218P00057600	2024-08-19 9:42AM EDT	57.60	11.83	0.00	0.00	0.00	-	100	932	0.39%
CMG261218P00057700	2024-08-13 10:17AM EDT	57.70	13.94	10.10	11.40	0.00	-	1	1,003	35.02%
CMG261218P00057800	2024-09-06 12:27PM EDT	57.80	11.48	8.90	10.80	0.00	-	1	742	33.03%
CMG261218P00057900	2024-09-24 9:34AM EDT	57.90	9.81	8.10	10.50	0.00	-	103	1,074	31.96%
CMG261218P00058000	2024-09-04 9:33AM EDT	58.00	11.87	0.00	0.00	0.00	-	1	633	0.20%
CMG261218P00058100	2024-08-12 11:23AM EDT	58.10	10.70	10.40	10.90	0.00	-	1	360	32.81%
CMG261218P00058200	2024-09-25 11:48AM EDT	58.20	9.75	8.20	9.70	0.00	-	5	127	29.05%
CMG261218P00058300	2024-09-24 9:34AM EDT	58.30	10.04	9.20	9.70	0.00	-	103	535	28.88%
CMG261218P00058400	2024-08-19 10:02AM EDT	58.40	12.53	9.30	10.20	0.00	-	302	240	30.19%
CMG261218P00058500	2024-07-29 11:22AM EDT	58.50	12.85	10.90	11.30	0.00	-	300	231	33.30%
CMG261218P00058600	2024-07-30 10:27AM EDT	58.60	12.63	10.70	13.50	0.00	-	200	108	39.72%
CMG261218P00058800	2024-07-30 11:50AM EDT	58.80	12.80	10.80	12.60	0.00	-	402	114	36.65%
CMG261218P00058900	2024-10-10 12:34PM EDT	58.90	10.00	9.50	10.00	0.00	-	50	102	28.74%
CMG261218P00059000	2024-07-26 11:13AM EDT	59.00	13.60	11.90	12.40	0.00	-	100	757	35.68%
CMG261218P00059100	2024-08-15 12:55PM EDT	59.10	12.50	10.80	13.10	0.00	-	202	182	37.59%
CMG261218P00059200	2024-08-12 11:23AM EDT	59.20	11.30	11.10	11.70	0.00	-	1	173	33.24%
CMG261218P00059300	2024-07-18 3:13PM EDT	59.30	12.57	12.70	13.20	0.00	-	1,400	480	37.53%
CMG261218P00059400	2024-08-12 11:23AM EDT	59.40	11.60	11.20	13.70	0.00	-	1	106	38.84%
CMG261218P00059500	2024-07-16 3:16PM EDT	59.50	10.41	10.80	12.60	0.00	-	8	61	35.37%
CMG261218P00059600	2024-07-18 3:58PM EDT	59.60	12.65	12.90	13.40	0.00	-	200	15	37.57%
CMG261218P00059700	2024-08-23 10:05AM EDT	59.70	12.75	10.70	11.10	0.00	-	8	12	30.57%
CMG261218P00059800	2024-07-30 11:09AM EDT	59.80	13.23	10.30	11.90	0.00	-	6	83	32.75%
CMG261218P00059900	2024-09-19 10:17AM EDT	59.90	10.72	10.00	10.50	0.00	-	200	157	28.46%
CMG261218P00060000	2024-10-10 9:54AM EDT	60.00	10.30	9.10	10.60	-0.60	-5.50%	1	2,859	28.57%
CMG261218P00060100	2024-07-26 11:18AM EDT	60.10	14.50	12.50	14.10	0.00	-	202	132	38.72%
CMG261218P00060200	2024-07-18 3:59PM EDT	60.20	13.00	13.20	14.00	0.00	-	200	140	38.24%
CMG261218P00060300	2024-09-16 3:56PM EDT	60.30	11.00	9.30	11.70	0.00	-	1	1	31.26%
CMG261218P00060400	2024-07-29 11:12AM EDT	60.40	14.00	11.90	14.10	0.00	-	200	116	38.16%
CMG261218P00061000	2024-10-11 10:20AM EDT	61.00	10.60	10.60	11.10	-0.30	-2.75%	3	2,500	28.25%
CMG261218P00061500	2024-07-08 9:30AM EDT	61.50	9.20	11.40	15.50	0.00	-	3	5	40.23%
CMG261218P00062000	2024-09-16 3:41PM EDT	62.00	12.00	10.10	12.90	0.00	-	10	61	31.66%
CMG261218P00062400	2024-07-03 10:56AM EDT	62.40	9.58	13.20	17.10	0.00	-	-	1	43.23%
CMG261218P00062500	2024-08-09 10:37AM EDT	62.50	13.50	13.70	14.40	0.00	-	5	70	35.10%
CMG261218P00062700	2024-08-20 12:06PM EDT	62.70	15.00	12.10	12.50	0.00	-	2	3	29.19%
CMG261218P00062900	2024-06-28 3:29PM EDT	62.90	9.80	15.90	17.90	0.00	-	1	1	44.61%
CMG261218P00063000	2024-07-29 3:37PM EDT	63.00	15.34	13.10	15.60	0.00	-	42	92	37.65%
CMG261218P00063100	2024-07-08 3:49PM EDT	63.10	11.50	14.60	16.40	0.00	-	-	2	39.80%
CMG261218P00064000	2024-09-10 2:00PM EDT	64.00	14.89	12.40	13.00	0.00	-	50	100	28.19%
CMG261218P00064200	2024-06-26 9:56AM EDT	64.20	10.03	16.80	18.80	0.00	-	-	1	44.68%
CMG261218P00065000	2024-07-25 1:37PM EDT	65.00	16.63	15.50	16.20	0.00	-	1	10	35.51%
CMG261218P00065600	2024-08-15 3:58PM EDT	65.60	16.00	14.50	15.00	0.00	-	10	2,194	30.86%
CMG261218P00065700	2024-07-25 10:47AM EDT	65.70	18.76	15.90	16.50	0.00	-	5	80	35.00%
CMG261218P00066000	2024-08-26 11:02AM EDT	66.00	15.90	13.80	14.60	0.00	-	50	2,201	28.91%
CMG261218P00068000	2024-07-11 12:43PM EDT	68.00	14.90	16.30	19.20	0.00	-	1	1	38.18%
CMG261218P00069000	2024-09-03 1:09PM EDT	69.00	18.10	16.40	17.00	0.00	-	1	56	29.74%
CMG261218P00070000	2024-10-07 3:15PM EDT	70.00	17.24	14.80	16.30	0.00	-	1	53	25.50%
CMG261218P00075000	2024-07-25 10:44AM EDT	75.00	25.21	22.50	23.50	0.00	-	1	1	35.68%
CMG261218P00078000	2024-06-18 1:55PM EDT	78.00	14.80	24.20	28.40	0.00	-	-	50	43.26%
CMG261218P00080000	2024-09-16 1:05PM EDT	80.00	23.92	21.80	25.20	0.00	-	1	8	28.65%
CMG261218P00090000	2024-06-27 3:25PM EDT	90.00	28.28	38.00	42.50	0.00	-	-	2	56.27%
CMG261218P00096000	2024-07-30 11:00AM EDT	96.00	43.95	38.90	42.10	0.00	-	1	0	39.58%
CMG261218P01540000	2024-06-17 1:24PM EDT	1,540.00	37.90	0.00	0.00	+4.15	+12.30%	1	3	0.00%
CMG261218P01580000	2024-05-30 9:58AM EDT	1,580.00	46.00	0.00	0.00	0.00	-	1	1	0.00%
CMG261218P01600000	2024-06-20 3:46PM EDT	1,600.00	44.00	0.00	0.00	0.00	-	2	8	0.00%
CMG261218P01700000	2024-06-18 9:57AM EDT	1,700.00	44.75	0.00	0.00	0.00	-	1	4	0.00%
CMG261218P01740000	2024-06-20 11:57AM EDT	1,740.00	65.22	0.00	0.00	0.00	-	-	0	0.00%
CMG261218P01800000	2024-06-06 2:14PM EDT	1,800.00	61.00	0.00	0.00	0.00	-	-	1	0.00%
CMG261218P02000000	2024-06-24 11:51AM EDT	2,000.00	95.00	0.00	0.00	0.00	-	10	15	0.00%
CMG261218P02200000	2024-06-17 10:27AM EDT	2,200.00	113.39	0.00	0.00	0.00	-	1	1	0.00%
CMG261218P02300000	2024-06-17 10:28AM EDT	2,300.00	132.80	0.00	0.00	0.00	-	1	2	0.00%
CMG261218P02400000	2024-06-17 12:43PM EDT	2,400.00	153.26	0.00	0.00	0.00	-	3	2	0.00%
CMG261218P02500000	2024-06-18 3:10PM EDT	2,500.00	171.00	0.00	0.00	0.00	-	3	3	0.00%
CMG261218P02600000	2024-06-18 12:56PM EDT	2,600.00	189.35	0.00	0.00	0.00	-	3	6	0.00%
CMG261218P02700000	2024-06-17 9:46AM EDT	2,700.00	232.00	0.00	0.00	0.00	-	1	2	0.00%
CMG261218P02765000	2024-06-18 10:37AM EDT	2,765.00	240.02	0.00	0.00	0.00	-	-	10	0.00%
CMG261218P02770000	2024-06-18 10:37AM EDT	2,770.00	240.92	0.00	0.00	0.00	-	-	0	0.00%
CMG261218P02775000	2024-06-17 10:35AM EDT	2,775.00	253.45	0.00	0.00	0.00	-	10	0	0.00%
CMG261218P02780000	2024-06-25 10:40AM EDT	2,780.00	291.58	0.00	0.00	+18.01	+6.58%	10	10	0.00%
CMG261218P02785000	2024-06-25 10:40AM EDT	2,785.00	293.08	0.00	0.00	-11.12	-3.66%	10	0	0.00%
CMG261218P02790000	2024-06-24 12:03PM EDT	2,790.00	305.80	0.00	0.00	0.00	-	10	10	0.00%
CMG261218P02795000	2024-06-21 12:42PM EDT	2,795.00	302.12	0.00	0.00	0.00	-	10	20	0.00%
CMG261218P02800000	2024-06-25 2:32PM EDT	2,800.00	293.00	0.00	0.00	-14.00	-4.56%	1	20	0.00%
CMG261218P02805000	2024-06-20 2:45PM EDT	2,805.00	313.50	0.00	0.00	0.00	-	10	0	0.00%
CMG261218P02810000	2024-06-20 2:45PM EDT	2,810.00	314.50	0.00	0.00	0.00	-	-	10	0.00%
CMG261218P02825000	2024-06-18 10:47AM EDT	2,825.00	258.40	0.00	0.00	0.00	-	-	20	0.00%
CMG261218P02830000	2024-06-18 10:47AM EDT	2,830.00	259.60	0.00	0.00	0.00	-	-	0	0.00%
CMG261218P02835000	2024-06-17 10:25AM EDT	2,835.00	272.02	0.00	0.00	0.00	-	20	0	0.00%
CMG261218P02840000	2024-06-13 10:21AM EDT	2,840.00	288.58	0.00	0.00	0.00	-	20	0	0.00%
CMG261218P02845000	2024-06-12 10:31AM EDT	2,845.00	310.50	0.00	0.00	0.00	-	-	20	0.00%
CMG261218P02850000	2024-06-20 2:53PM EDT	2,850.00	332.50	0.00	0.00	0.00	-	20	20	0.00%
CMG261218P02855000	2024-06-20 2:53PM EDT	2,855.00	333.50	0.00	0.00	0.00	-	-	20	0.00%
CMG261218P02875000	2024-06-18 11:07AM EDT	2,875.00	274.30	0.00	0.00	0.00	-	-	50	0.00%
CMG261218P02880000	2024-06-18 11:07AM EDT	2,880.00	275.70	0.00	0.00	0.00	-	-	20	0.00%
CMG261218P02885000	2024-06-17 10:42AM EDT	2,885.00	291.50	0.00	0.00	0.00	-	50	20	0.00%
CMG261218P02890000	2024-06-17 11:49AM EDT	2,890.00	292.97	0.00	0.00	0.00	-	10	10	0.00%
CMG261218P02895000	2024-06-24 3:26PM EDT	2,895.00	342.90	0.00	0.00	0.00	-	20	12	0.00%
CMG261218P02900000	2024-06-20 3:09PM EDT	2,900.00	352.50	0.00	0.00	0.00	-	40	12	0.00%
CMG261218P02905000	2024-06-24 3:26PM EDT	2,905.00	347.12	0.00	0.00	0.00	-	20	20	0.00%
CMG261218P02910000	2024-06-20 3:30PM EDT	2,910.00	355.75	0.00	0.00	0.00	-	40	20	0.00%
CMG261218P02915000	2024-06-20 3:00PM EDT	2,915.00	357.35	0.00	0.00	0.00	-	-	20	0.00%
CMG261218P03000000	2024-05-28 2:47PM EDT	3,000.00	358.00	0.00	0.00	0.00	-	50	50	0.00%
CMG261218P03050000	2024-05-28 2:47PM EDT	3,050.00	378.00	0.00	0.00	0.00	-	50	50	0.00%
CMG261218P03100000	2024-06-11 10:54AM EDT	3,100.00	425.00	0.00	0.00	0.00	-	-	1	0.00%
CMG261218P03200000	2024-06-24 1:54PM EDT	3,200.00	473.00	0.00	0.00	0.00	-	1	2	0.00%
CMG261218P03280000	2024-06-05 1:50PM EDT	3,280.00	488.00	0.00	0.00	0.00	-	15	44	0.00%
CMG261218P03285000	2024-06-17 1:24PM EDT	3,285.00	443.17	0.00	0.00	0.00	-	-	2	0.00%
CMG261218P03300000	2024-06-18 3:09PM EDT	3,300.00	434.00	0.00	0.00	0.00	-	1	45	0.00%
CMG261218P03400000	2024-06-20 1:07PM EDT	3,400.00	573.24	0.00	0.00	0.00	-	-	0	0.00%
CMG261218P03450000	2024-06-17 12:30PM EDT	3,450.00	520.00	0.00	0.00	0.00	-	-	1	0.00%
CMG261218P03500000	2024-06-17 12:31PM EDT	3,500.00	545.00	0.00	0.00	0.00	-	-	1	0.00%
CMG261218P03900000	2024-06-18 1:55PM EDT	3,900.00	740.00	0.00	0.00	0.00	-	-	1	0.00%

恒指21,251.98+614.74(+2.98%)

國指7,620.74+255.15(+3.46%)

上證綜指3,217.74-84.19(-2.55%)

滬深3003,887.17-110.62(-2.77%)

美元7.7703+0.0009(+0.01%)

人民幣0.9089-0.0017(-0.19%)

Chipotle Mexican Grill, Inc. (CMG)

恒指
21,251.98
+614.74(+2.98%)

國指
7,620.74
+255.15(+3.46%)

上證綜指
3,217.74
-84.19(-2.55%)

滬深300
3,887.17
-110.62(-2.77%)

美元
7.7703
+0.0009(+0.01%)

人民幣
0.9089
-0.0017(-0.19%)