Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:01PM EDT
市前：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816C02000000 | 2024-05-29 2:14PM EDT | 2,000.00 | 1,109.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG240816C02150000 | 2024-06-03 2:05PM EDT | 2,150.00 | 920.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240816C02500000 | 2024-06-14 11:26AM EDT | 2,500.00 | 782.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240816C02550000 | 2024-06-20 3:59PM EDT | 2,550.00 | 701.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMG240816C02600000 | 2024-06-20 3:59PM EDT | 2,600.00 | 654.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240816C02700000 | 2024-06-21 9:54AM EDT | 2,700.00 | 569.00 | 0.00 | 0.00 | +23.50 | +4.31% | 1 | 1 | 0.00% |
| CMG240816C02750000 | 2024-06-20 3:41PM EDT | 2,750.00 | 506.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG240816C02800000 | 2024-06-10 2:09PM EDT | 2,800.00 | 402.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMG240816C02900000 | 2024-06-20 12:15PM EDT | 2,900.00 | 419.36 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMG240816C02950000 | 2024-06-24 9:49AM EDT | 2,950.00 | 357.40 | 0.00 | 0.00 | +17.10 | +5.02% | 1 | 4 | 0.00% |
| CMG240816C03000000 | 2024-06-24 12:25PM EDT | 3,000.00 | 320.25 | 0.00 | 0.00 | +28.95 | +9.94% | 1 | 15 | 0.00% |
| CMG240816C03050000 | 2024-06-24 3:15PM EDT | 3,050.00 | 266.02 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CMG240816C03100000 | 2024-06-21 1:23PM EDT | 3,100.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| CMG240816C03150000 | 2024-06-25 3:46PM EDT | 3,150.00 | 251.60 | 0.00 | 0.00 | +48.21 | +23.70% | 1 | 31 | 0.00% |
| CMG240816C03200000 | 2024-06-25 3:52PM EDT | 3,200.00 | 230.00 | 0.00 | 0.00 | +49.10 | +27.14% | 27 | 52 | 0.00% |
| CMG240816C03250000 | 2024-06-25 3:57PM EDT | 3,250.00 | 206.85 | 0.00 | 0.00 | +45.75 | +28.40% | 23 | 37 | 0.00% |
| CMG240816C03300000 | 2024-06-25 3:54PM EDT | 3,300.00 | 182.00 | 0.00 | 0.00 | +47.15 | +34.96% | 9 | 52 | 0.39% |
| CMG240816C03350000 | 2024-06-25 3:57PM EDT | 3,350.00 | 157.10 | 0.00 | 0.00 | +41.35 | +35.72% | 2 | 102 | 0.78% |
| CMG240816C03400000 | 2024-06-25 2:40PM EDT | 3,400.00 | 131.00 | 0.00 | 0.00 | +32.55 | +33.06% | 20 | 62 | 1.56% |
| CMG240816C03440000 | 2024-06-25 3:43PM EDT | 3,440.00 | 116.01 | 0.00 | 0.00 | +28.56 | +32.66% | 8 | 18 | 3.13% |
| CMG240816C03445000 | 2024-06-25 12:45PM EDT | 3,445.00 | 102.17 | 0.00 | 0.00 | +15.77 | +18.25% | 3 | 6 | 3.13% |
| CMG240816C03450000 | 2024-06-25 3:42PM EDT | 3,450.00 | 113.95 | 0.00 | 0.00 | +29.24 | +34.52% | 170 | 186 | 3.13% |
| CMG240816C03500000 | 2024-06-25 3:49PM EDT | 3,500.00 | 98.79 | 0.00 | 0.00 | +20.29 | +25.85% | 121 | 146 | 3.13% |
| CMG240816C03550000 | 2024-06-25 2:40PM EDT | 3,550.00 | 83.40 | 0.00 | 0.00 | +8.30 | +11.05% | 4 | 69 | 3.13% |
| CMG240816C03600000 | 2024-06-25 3:28PM EDT | 3,600.00 | 75.45 | 0.00 | 0.00 | +19.35 | +34.49% | 82 | 128 | 6.25% |
| CMG240816C03650000 | 2024-06-21 12:47PM EDT | 3,650.00 | 55.78 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| CMG240816C03700000 | 2024-06-25 3:43PM EDT | 3,700.00 | 56.02 | 0.00 | 0.00 | +6.94 | +14.14% | 6 | 36 | 6.25% |
| CMG240816C03750000 | 2024-06-25 3:59PM EDT | 3,750.00 | 50.08 | 0.00 | 0.00 | +14.87 | +42.23% | 6 | 195 | 6.25% |
| CMG240816C03800000 | 2024-06-24 9:36AM EDT | 3,800.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| CMG240816C03850000 | 2024-06-24 9:36AM EDT | 3,850.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| CMG240816C03900000 | 2024-06-25 3:57PM EDT | 3,900.00 | 35.29 | 0.00 | 0.00 | +5.09 | +16.85% | 1 | 5 | 6.25% |
| CMG240816C03950000 | 2024-06-20 9:57AM EDT | 3,950.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CMG240816C04000000 | 2024-06-25 3:59PM EDT | 4,000.00 | 28.53 | 0.00 | 0.00 | +6.97 | +32.33% | 4 | 85 | 12.50% |
| CMG240816C04050000 | 2024-06-25 11:35AM EDT | 4,050.00 | 23.39 | 0.00 | 0.00 | +2.79 | +13.54% | 1 | 4 | 12.50% |
| CMG240816C04100000 | 2024-06-25 11:35AM EDT | 4,100.00 | 21.05 | 0.00 | 0.00 | +0.65 | +3.19% | 2 | 11 | 12.50% |
| CMG240816C04200000 | 2024-06-06 1:03PM EDT | 4,200.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240816C04250000 | 2024-06-20 1:20PM EDT | 4,250.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| CMG240816C04300000 | 2024-06-24 12:31PM EDT | 4,300.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| CMG240816C04350000 | 2024-06-20 10:35AM EDT | 4,350.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| CMG240816C04400000 | 2024-06-25 11:05AM EDT | 4,400.00 | 12.52 | 0.00 | 0.00 | -5.38 | -30.06% | 10 | 20 | 12.50% |
| CMG240816C04450000 | 2024-06-24 10:05AM EDT | 4,450.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 12.50% |
| CMG240816C04500000 | 2024-06-25 3:41PM EDT | 4,500.00 | 15.70 | 0.00 | 0.00 | +1.70 | +12.14% | 3 | 208 | 12.50% |
| CMG240816C04550000 | 2024-06-21 3:39PM EDT | 4,550.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| CMG240816C04600000 | 2024-06-25 11:05AM EDT | 4,600.00 | 9.70 | 0.00 | 0.00 | +0.60 | +6.59% | 2 | 140 | 12.50% |
| CMG240816C04650000 | 2024-06-21 9:39AM EDT | 4,650.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CMG240816C04700000 | 2024-06-25 11:18AM EDT | 4,700.00 | 10.18 | 0.00 | 0.00 | +0.48 | +4.95% | 2 | 96 | 12.50% |
| CMG240816C04750000 | 2024-06-25 11:05AM EDT | 4,750.00 | 9.42 | 0.00 | 0.00 | +3.42 | +57.00% | 10 | 41 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240816P01600000 | 2024-06-25 3:29PM EDT | 1,600.00 | 0.65 | 0.00 | 0.00 | +0.15 | +30.00% | 2 | 57 | 25.00% |
| CMG240816P01650000 | 2024-06-25 11:25AM EDT | 1,650.00 | 0.49 | 0.00 | 0.00 | -2.10 | -81.08% | 6 | 10 | 25.00% |
| CMG240816P01700000 | 2024-06-06 12:50PM EDT | 1,700.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CMG240816P01800000 | 2024-06-24 12:24PM EDT | 1,800.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CMG240816P01950000 | 2024-06-18 9:33AM EDT | 1,950.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMG240816P01980000 | 2024-06-18 9:32AM EDT | 1,980.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMG240816P02000000 | 2024-06-25 2:57PM EDT | 2,000.00 | 1.82 | 0.00 | 0.00 | -0.18 | -9.00% | 4 | 7 | 25.00% |
| CMG240816P02050000 | 2024-06-06 10:24AM EDT | 2,050.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CMG240816P02100000 | 2024-06-25 11:11AM EDT | 2,100.00 | 2.60 | 0.00 | 0.00 | +0.57 | +28.08% | 1 | 4 | 25.00% |
| CMG240816P02200000 | 2024-06-24 1:58PM EDT | 2,200.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| CMG240816P02250000 | 2024-06-17 12:25PM EDT | 2,250.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| CMG240816P02300000 | 2024-06-21 1:06PM EDT | 2,300.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| CMG240816P02350000 | 2024-06-20 11:02AM EDT | 2,350.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CMG240816P02400000 | 2024-06-20 10:00AM EDT | 2,400.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 12.50% |
| CMG240816P02450000 | 2024-06-21 3:50PM EDT | 2,450.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| CMG240816P02500000 | 2024-06-25 1:20PM EDT | 2,500.00 | 7.50 | 0.00 | 0.00 | -1.86 | -19.87% | 22 | 177 | 12.50% |
| CMG240816P02550000 | 2024-06-25 11:26AM EDT | 2,550.00 | 10.25 | 0.00 | 0.00 | -0.80 | -7.24% | 1 | 134 | 12.50% |
| CMG240816P02600000 | 2024-06-25 3:58PM EDT | 2,600.00 | 10.00 | 0.00 | 0.00 | -3.40 | -25.37% | 3 | 23 | 12.50% |
| CMG240816P02650000 | 2024-06-25 12:49PM EDT | 2,650.00 | 14.70 | 0.00 | 0.00 | -1.40 | -8.70% | 1 | 6 | 12.50% |
| CMG240816P02700000 | 2024-06-25 3:43PM EDT | 2,700.00 | 16.55 | 0.00 | 0.00 | -8.20 | -33.13% | 2 | 40 | 12.50% |
| CMG240816P02750000 | 2024-06-24 12:25PM EDT | 2,750.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| CMG240816P02800000 | 2024-06-25 3:57PM EDT | 2,800.00 | 23.64 | 0.00 | 0.00 | -11.36 | -32.46% | 11 | 35 | 6.25% |
| CMG240816P02850000 | 2024-06-25 1:59PM EDT | 2,850.00 | 32.49 | 0.00 | 0.00 | -8.24 | -20.23% | 7 | 67 | 6.25% |
| CMG240816P02900000 | 2024-06-25 3:43PM EDT | 2,900.00 | 38.30 | 0.00 | 0.00 | -11.40 | -22.94% | 3 | 47 | 6.25% |
| CMG240816P02950000 | 2024-06-25 3:43PM EDT | 2,950.00 | 46.92 | 0.00 | 0.00 | -15.16 | -24.42% | 1 | 38 | 6.25% |
| CMG240816P03000000 | 2024-06-25 3:54PM EDT | 3,000.00 | 55.90 | 0.00 | 0.00 | -20.10 | -26.45% | 7 | 52 | 3.13% |
| CMG240816P03050000 | 2024-06-25 3:44PM EDT | 3,050.00 | 70.50 | 0.00 | 0.00 | -21.50 | -23.37% | 10 | 86 | 3.13% |
| CMG240816P03100000 | 2024-06-25 3:52PM EDT | 3,100.00 | 82.50 | 0.00 | 0.00 | -29.50 | -26.34% | 39 | 58 | 3.13% |
| CMG240816P03150000 | 2024-06-25 12:31PM EDT | 3,150.00 | 115.63 | 0.00 | 0.00 | -19.13 | -14.20% | 7 | 49 | 1.56% |
| CMG240816P03200000 | 2024-06-25 3:52PM EDT | 3,200.00 | 118.20 | 0.00 | 0.00 | -35.20 | -22.95% | 60 | 83 | 1.56% |
| CMG240816P03250000 | 2024-06-25 3:52PM EDT | 3,250.00 | 140.10 | 0.00 | 0.00 | -43.75 | -23.80% | 7 | 118 | 0.78% |
| CMG240816P03300000 | 2024-06-25 3:49PM EDT | 3,300.00 | 167.19 | 0.00 | 0.00 | -46.81 | -21.87% | 3 | 34 | 0.00% |
| CMG240816P03350000 | 2024-06-25 3:11PM EDT | 3,350.00 | 198.71 | 0.00 | 0.00 | -35.54 | -15.17% | 2 | 81 | 0.00% |
| CMG240816P03400000 | 2024-06-25 10:15AM EDT | 3,400.00 | 248.45 | 0.00 | 0.00 | -43.20 | -14.81% | 20 | 43 | 0.00% |
| CMG240816P03450000 | 2024-06-18 2:42PM EDT | 3,450.00 | 188.70 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| CMG240816P03500000 | 2024-06-25 3:11PM EDT | 3,500.00 | 296.71 | 0.00 | 0.00 | +70.91 | +31.40% | 3 | 11 | 0.00% |
| CMG240816P03550000 | 2024-06-17 9:50AM EDT | 3,550.00 | 288.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMG240816P03600000 | 2024-06-17 2:33PM EDT | 3,600.00 | 293.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CMG240816P04700000 | 2024-06-06 1:03PM EDT | 4,700.00 | 1,501.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
