香港股市 將在 6 小時 42 分鐘 開市

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
3,380.83+109.12 (+3.34%)
市場開市。 截至 02:47PM EDT。
價內期權
認購期權範圍2024年8月16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
CMG240816C020000002024-05-29 2:14PM EDT2,000.001,109.101,401.601,411.300.00--285.03%
CMG240816C021500002024-06-03 2:05PM EDT2,150.00920.621,254.001,263.700.00-1176.76%
CMG240816C025000002024-06-14 11:26AM EDT2,500.00782.30912.00921.800.00-1159.39%
CMG240816C026000002024-06-14 11:36AM EDT2,600.00687.80815.80825.700.00--155.05%
CMG240816C027500002024-06-10 3:55PM EDT2,750.00441.50671.60682.600.00--250.33%
CMG240816C028000002024-06-10 2:09PM EDT2,800.00402.30627.10636.400.00-2348.48%
CMG240816C029000002024-06-12 11:01AM EDT2,900.00319.41538.80548.000.00-1545.58%
CMG240816C029500002024-06-13 2:49PM EDT2,950.00381.60495.00504.500.00-1244.08%
CMG240816C030000002024-06-17 1:18PM EDT3,000.00455.00451.90461.00+118.00+35.01%51342.40%
CMG240816C030500002024-06-14 2:00PM EDT3,050.00309.66412.00420.400.00-101341.24%
CMG240816C031000002024-06-17 9:54AM EDT3,100.00334.81372.80382.40+60.42+22.02%13740.41%
CMG240816C031500002024-06-17 12:17PM EDT3,150.00324.10337.00346.10+81.63+33.67%32939.65%
CMG240816C032000002024-06-17 1:38PM EDT3,200.00300.00302.40311.30+75.00+33.33%103938.90%
CMG240816C032500002024-06-17 2:31PM EDT3,250.00275.00270.10278.70+92.64+50.80%61938.27%
CMG240816C033000002024-06-17 1:38PM EDT3,300.00237.00239.80248.30+67.30+39.66%462137.73%
CMG240816C033500002024-06-17 1:02PM EDT3,350.00206.72211.90218.90+66.72+47.66%15937.04%
CMG240816C034000002024-06-17 1:30PM EDT3,400.00185.70187.00193.00+69.55+59.88%441536.64%
CMG240816C034500002024-06-17 9:48AM EDT3,450.00147.15163.20169.70+47.75+48.04%62736.37%
CMG240816C035000002024-06-17 2:29PM EDT3,500.00145.70142.80149.20+52.50+56.33%7012536.26%
CMG240816C035500002024-06-17 12:24PM EDT3,550.00118.52122.40130.50+38.07+47.32%11236.14%
CMG240816C036000002024-06-17 2:22PM EDT3,600.00109.70107.00113.30+44.00+66.97%211735.96%
CMG240816C036500002024-06-17 9:38AM EDT3,650.0069.1091.9098.80+14.00+25.41%11335.98%
CMG240816C037000002024-06-17 9:50AM EDT3,700.0069.5579.4086.90+23.55+51.20%21536.22%
CMG240816C037500002024-06-14 1:30PM EDT3,750.0052.0068.7073.70+13.00+33.33%118135.88%
CMG240816C038000002024-06-17 1:48PM EDT3,800.0060.0059.2066.50+40.20+203.03%61136.59%
CMG240816C038500002024-06-07 10:49AM EDT3,850.0021.6851.4057.800.00-5536.72%
CMG240816C039000002024-06-13 3:21PM EDT3,900.0025.0044.7050.900.00-2337.05%
CMG240816C039500002024-06-13 10:13AM EDT3,950.0023.7039.4045.500.00-1137.56%
CMG240816C040000002024-06-17 1:39PM EDT4,000.0035.5934.3038.70+14.39+67.88%262537.45%
CMG240816C040500002024-06-17 10:25AM EDT4,050.0028.9129.9035.60+13.11+82.97%2238.28%
CMG240816C042000002024-06-06 1:03PM EDT4,200.005.5320.9026.800.00--040.14%
CMG240816C042500002024-06-13 10:26AM EDT4,250.0010.2818.8024.700.00-2140.84%
CMG240816C043000002024-06-13 10:44AM EDT4,300.009.0516.8022.700.00-2641.47%
CMG240816C043500002024-06-17 10:29AM EDT4,350.0016.1515.3020.00+6.68+70.54%81441.67%
CMG240816C044000002024-06-17 1:46PM EDT4,400.0016.6013.8018.70+9.70+140.58%14842.42%
CMG240816C044500002024-06-17 1:29PM EDT4,450.0015.2612.9017.10+5.64+58.63%56642.93%
CMG240816C045000002024-06-17 1:45PM EDT4,500.0014.2014.0015.30+6.00+73.17%1693643.22%
CMG240816C045500002024-06-13 11:49AM EDT4,550.006.5011.2015.400.00-3344.56%
CMG240816C046000002024-06-17 1:14PM EDT4,600.0011.8810.1013.50+3.80+47.03%14216044.62%
CMG240816C046500002024-06-17 11:09AM EDT4,650.0010.509.4013.40+3.30+45.83%1145.76%
CMG240816C047000002024-06-17 1:54PM EDT4,700.0010.658.7013.40+4.15+63.85%476946.95%
CMG240816C047500002024-06-17 10:38AM EDT4,750.008.007.5012.40+2.00+33.33%12847.42%
認沽盤範圍2024年8月16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
CMG240816P016000002024-06-17 9:32AM EDT1,600.000.320.150.50-2.26-87.60%15663.14%
CMG240816P016500002024-06-14 10:11AM EDT1,650.002.590.252.550.00-3470.51%
CMG240816P017000002024-06-06 12:50PM EDT1,700.000.560.002.600.00-1267.21%
CMG240816P020000002024-06-06 10:24AM EDT2,000.002.470.403.400.00--154.92%
CMG240816P020500002024-06-06 10:24AM EDT2,050.002.570.053.700.00--252.48%
CMG240816P021000002024-06-13 12:41PM EDT2,100.002.030.054.000.00-1350.69%
CMG240816P022000002024-06-10 12:25PM EDT2,200.002.900.904.800.00-1352.30%
CMG240816P022500002024-06-11 9:33AM EDT2,250.002.811.255.20-1.39-33.10%11950.53%
CMG240816P023000002024-06-14 9:31AM EDT2,300.005.201.605.900.00-11349.15%
CMG240816P023500002024-06-17 12:44PM EDT2,350.004.303.406.50-0.70-14.00%2447.55%
CMG240816P024000002024-06-04 1:33PM EDT2,400.008.503.107.300.00-4446.11%
CMG240816P024500002024-06-14 9:31AM EDT2,450.008.104.108.300.00-1744.78%
CMG240816P025000002024-06-14 10:31AM EDT2,500.009.085.409.400.00-114243.42%
CMG240816P025500002024-06-14 3:46PM EDT2,550.0010.306.6010.700.00-11142.11%
CMG240816P026000002024-06-11 1:56PM EDT2,600.0016.608.3012.300.00-71240.89%
CMG240816P026500002024-06-12 1:13PM EDT2,650.0016.1010.1013.200.00-2639.07%
CMG240816P027000002024-06-17 2:04PM EDT2,700.0014.6012.8015.40-9.40-39.17%13737.97%
CMG240816P027500002024-06-17 11:56AM EDT2,750.0017.9315.8018.30-4.62-20.49%43637.05%
CMG240816P028000002024-06-14 12:32PM EDT2,800.0028.3019.3021.600.00-23036.08%
CMG240816P028500002024-06-17 10:25AM EDT2,850.0026.3822.0026.20-10.63-28.72%15935.40%
CMG240816P029000002024-06-17 2:21PM EDT2,900.0030.3028.7031.80-11.08-26.78%42334.79%
CMG240816P029500002024-06-14 2:02PM EDT2,950.0050.4835.2038.100.00-102334.07%
CMG240816P030000002024-06-17 1:34PM EDT3,000.0044.7742.9045.70-19.00-29.79%93633.42%
CMG240816P030500002024-06-17 10:12AM EDT3,050.0057.0751.1055.00-18.17-24.15%12732.89%
CMG240816P031000002024-06-17 1:54PM EDT3,100.0068.0061.8066.40-22.65-24.99%23632.49%
CMG240816P031500002024-06-14 9:36AM EDT3,150.00102.2175.3079.400.00-14632.06%
CMG240816P032000002024-06-17 11:21AM EDT3,200.0099.5590.0095.00-31.71-24.16%182331.78%
CMG240816P032500002024-06-17 1:56PM EDT3,250.00114.55106.50112.00-39.99-25.88%2331.37%
CMG240816P033000002024-06-17 12:10PM EDT3,300.00138.90125.40132.20-31.50-18.49%1531.15%
CMG240816P034000002024-06-17 2:12PM EDT3,400.00175.20172.30179.10-113.11-39.23%91330.65%
CMG240816P047000002024-06-06 1:03PM EDT4,700.001,501.101,311.501,322.400.00--037.29%