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:64.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240913C00064000 | 2024-09-03 10:15AM EDT | 2024-09-13 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 100 | 88.28% |
| CMG240920C00064000 | 2024-09-11 12:21PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.05 | +0.07 | +700.00% | 7 | 5,568 | 46.48% |
| CMG240927C00064000 | 2024-09-11 3:38PM EDT | 2024-09-27 | 0.09 | 0.05 | 0.15 | -0.02 | -18.18% | 1 | 211 | 43.07% |
| CMG241004C00064000 | 2024-09-09 3:50PM EDT | 2024-10-04 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 42 | 38.38% |
| CMG241011C00064000 | 2024-09-09 11:35AM EDT | 2024-10-11 | 0.15 | 0.15 | 0.80 | 0.00 | - | 1 | 63 | 50.64% |
| CMG241220C00064000 | 2024-09-11 3:59PM EDT | 2024-12-20 | 1.48 | 1.45 | 2.00 | +0.28 | +23.33% | 73 | 2,335 | 40.80% |
| CMG250117C00064000 | 2024-09-11 3:39PM EDT | 2025-01-17 | 1.85 | 1.80 | 1.90 | +0.35 | +23.33% | 14 | 20,255 | 35.18% |
| CMG250321C00064000 | 2024-09-11 3:46PM EDT | 2025-03-21 | 2.88 | 2.00 | 3.10 | +0.29 | +11.20% | 10 | 613 | 37.09% |
| CMG250620C00064000 | 2024-09-11 3:20PM EDT | 2025-06-20 | 4.10 | 4.10 | 4.40 | +0.57 | +16.15% | 46 | 5,137 | 37.50% |
| CMG260116C00064000 | 2024-09-11 11:33AM EDT | 2026-01-16 | 6.20 | 4.80 | 7.10 | +0.02 | +0.32% | 15 | 2,218 | 38.98% |
| CMG260618C00064000 | 2024-08-13 10:17AM EDT | 2026-06-18 | 6.20 | 8.10 | 8.90 | 0.00 | - | 1 | 201 | 40.13% |
| CMG261218C00064000 | 2024-09-09 10:38AM EDT | 2026-12-18 | 9.50 | 8.10 | 11.10 | 0.00 | - | 3 | 520 | 41.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240920P00064000 | 2024-09-11 9:41AM EDT | 2024-09-20 | 9.80 | 7.30 | 10.00 | -1.20 | -10.91% | 1 | 53 | 75.88% |
| CMG240927P00064000 | 2024-08-14 2:38PM EDT | 2024-09-27 | 12.47 | 7.90 | 10.00 | 0.00 | - | 6 | 0 | 67.48% |
| CMG241220P00064000 | 2024-09-11 9:58AM EDT | 2024-12-20 | 10.35 | 8.90 | 11.10 | -0.05 | -0.48% | 1 | 2,523 | 49.34% |
| CMG250117P00064000 | 2024-09-11 1:16PM EDT | 2025-01-17 | 9.90 | 9.00 | 10.90 | -0.71 | -6.69% | 1 | 1,971 | 41.96% |
| CMG250321P00064000 | 2024-09-05 10:13AM EDT | 2025-03-21 | 11.45 | 9.70 | 10.60 | 0.00 | - | 15 | 814 | 32.29% |
| CMG250620P00064000 | 2024-09-06 3:59PM EDT | 2025-06-20 | 12.10 | 10.40 | 12.60 | 0.00 | - | 2 | 509 | 37.48% |
| CMG260116P00064000 | 2024-08-27 1:31PM EDT | 2026-01-16 | 12.01 | 11.90 | 12.70 | 0.00 | - | 5 | 2,401 | 28.78% |
| CMG260618P00064000 | 2024-07-30 9:54AM EDT | 2026-06-18 | 15.01 | 12.90 | 13.30 | 0.00 | - | 1 | 1 | 27.22% |
| CMG261218P00064000 | 2024-09-10 2:00PM EDT | 2026-12-18 | 14.89 | 13.80 | 14.60 | 0.00 | - | 50 | 100 | 27.95% |
