Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:01PM EDT
收市後：
拍板:60.00
認購期權範圍2024年9月13日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240913C00060000 | 2024-09-11 2:12PM EDT | 2024-09-13 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 83 | 2,077 | 51.56% |
| CMG240920C00060000 | 2024-09-11 3:57PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.15 | +0.04 | +44.44% | 655 | 15,067 | 35.74% |
| CMG240927C00060000 | 2024-09-11 3:31PM EDT | 2024-09-27 | 0.27 | 0.25 | 0.30 | +0.12 | +80.00% | 171 | 1,476 | 33.01% |
| CMG241004C00060000 | 2024-09-11 3:53PM EDT | 2024-10-04 | 0.44 | 0.45 | 0.55 | +0.14 | +46.67% | 31 | 386 | 34.23% |
| CMG241011C00060000 | 2024-09-11 3:56PM EDT | 2024-10-11 | 0.67 | 0.65 | 0.90 | +0.22 | +48.89% | 62 | 136 | 37.06% |
| CMG241018C00060000 | 2024-09-11 3:59PM EDT | 2024-10-18 | 0.85 | 0.80 | 0.90 | +0.25 | +41.67% | 1,435 | 6,615 | 33.35% |
| CMG241025C00060000 | 2024-09-11 3:56PM EDT | 2024-10-25 | 1.00 | 0.95 | 1.05 | +0.25 | +33.33% | 86 | 74 | 32.91% |
| CMG241220C00060000 | 2024-09-11 3:59PM EDT | 2024-12-20 | 2.65 | 2.60 | 2.70 | +0.54 | +25.59% | 178 | 5,272 | 37.26% |
| CMG250117C00060000 | 2024-09-11 3:58PM EDT | 2025-01-17 | 3.05 | 3.00 | 3.10 | +0.55 | +22.00% | 110 | 20,175 | 36.06% |
| CMG250321C00060000 | 2024-09-11 3:59PM EDT | 2025-03-21 | 4.40 | 4.30 | 4.50 | +0.90 | +25.71% | 36 | 971 | 38.36% |
| CMG250620C00060000 | 2024-09-11 2:55PM EDT | 2025-06-20 | 5.40 | 5.50 | 5.80 | +0.30 | +5.88% | 123 | 4,458 | 38.23% |
| CMG260116C00060000 | 2024-09-11 3:53PM EDT | 2026-01-16 | 8.50 | 8.30 | 9.60 | +0.80 | +10.39% | 3 | 2,927 | 43.67% |
| CMG260618C00060000 | 2024-09-10 9:44AM EDT | 2026-06-18 | 9.40 | 8.10 | 10.50 | 0.00 | - | 38 | 140 | 41.20% |
| CMG261218C00060000 | 2024-09-09 12:07PM EDT | 2026-12-18 | 11.30 | 11.80 | 12.30 | 0.00 | - | 2 | 687 | 41.81% |
認沽盤範圍2024年9月13日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240913P00060000 | 2024-09-10 3:41PM EDT | 2024-09-13 | 5.62 | 4.10 | 6.30 | 0.00 | - | 2 | 8 | 150.10% |
| CMG240920P00060000 | 2024-09-11 3:17PM EDT | 2024-09-20 | 4.85 | 4.10 | 4.40 | -0.85 | -14.91% | 134 | 5,424 | 38.28% |
| CMG240927P00060000 | 2024-09-10 2:18PM EDT | 2024-09-27 | 5.70 | 4.20 | 6.50 | 0.00 | - | 41 | 270 | 56.89% |
| CMG241004P00060000 | 2024-09-04 3:33PM EDT | 2024-10-04 | 7.21 | 4.40 | 6.50 | 0.00 | - | 1 | 6 | 70.02% |
| CMG241011P00060000 | 2024-09-04 10:35AM EDT | 2024-10-11 | 6.97 | 4.50 | 6.40 | 0.00 | - | - | 1 | 59.64% |
| CMG241018P00060000 | 2024-09-11 3:17PM EDT | 2024-10-18 | 5.25 | 4.60 | 5.10 | -0.63 | -10.71% | 22 | 1,506 | 33.20% |
| CMG241025P00060000 | 2024-09-10 9:45AM EDT | 2024-10-25 | 5.37 | 4.80 | 5.50 | -0.62 | -10.35% | 26 | 53 | 36.52% |
| CMG241220P00060000 | 2024-09-11 12:04PM EDT | 2024-12-20 | 7.00 | 6.00 | 6.20 | -0.07 | -0.99% | 50 | 3,829 | 30.85% |
| CMG250117P00060000 | 2024-09-11 1:59PM EDT | 2025-01-17 | 6.71 | 6.20 | 6.40 | -0.89 | -11.71% | 9 | 8,459 | 28.88% |
| CMG250321P00060000 | 2024-08-28 11:33AM EDT | 2025-03-21 | 7.42 | 7.10 | 7.30 | 0.00 | - | 4 | 874 | 29.47% |
| CMG250620P00060000 | 2024-08-29 3:10PM EDT | 2025-06-20 | 8.08 | 7.90 | 10.20 | 0.00 | - | 13 | 2,754 | 39.22% |
| CMG260116P00060000 | 2024-09-10 2:44PM EDT | 2026-01-16 | 10.50 | 9.50 | 11.20 | 0.00 | - | 2 | 5,952 | 33.58% |
| CMG260618P00060000 | 2024-08-22 2:30PM EDT | 2026-06-18 | 11.90 | 9.40 | 12.90 | 0.00 | - | 10 | 142 | 35.08% |
| CMG261218P00060000 | 2024-08-26 3:52PM EDT | 2026-12-18 | 12.23 | 11.50 | 14.00 | 0.00 | - | 1 | 2,845 | 34.27% |
