Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241220C01460000 | 2024-05-20 12:14PM EDT | 1,460.00 | 1,827.52 | 1,728.20 | 1,746.00 | 0.00 | - | 1 | 0 | 74.20% |
| CMG241220C01580000 | 2024-04-30 9:45AM EDT | 1,580.00 | 1,681.90 | 1,612.30 | 1,630.00 | 0.00 | - | - | 1 | 69.19% |
| CMG241220C01700000 | 2024-04-29 9:43AM EDT | 1,700.00 | 1,541.20 | 1,497.10 | 1,516.00 | 0.00 | - | - | 1 | 64.83% |
| CMG241220C01740000 | 2024-04-29 9:43AM EDT | 1,740.00 | 1,503.10 | 1,458.60 | 1,478.00 | 0.00 | - | - | 1 | 63.39% |
| CMG241220C01940000 | 2024-05-20 1:02PM EDT | 1,940.00 | 1,346.26 | 1,268.60 | 1,286.00 | 0.00 | - | - | 2 | 56.35% |
| CMG241220C02300000 | 2024-05-17 9:32AM EDT | 2,300.00 | 939.90 | 934.70 | 950.00 | 0.00 | - | 1 | 2 | 47.21% |
| CMG241220C02400000 | 2024-05-23 1:18PM EDT | 2,400.00 | 860.37 | 842.00 | 860.00 | 0.00 | - | 2 | 2 | 44.54% |
| CMG241220C02500000 | 2024-05-07 9:37AM EDT | 2,500.00 | 818.20 | 754.50 | 772.00 | 0.00 | - | - | 1 | 42.07% |
| CMG241220C02600000 | 2024-05-16 12:43PM EDT | 2,600.00 | 697.03 | 669.20 | 686.00 | 0.00 | - | - | 1 | 39.70% |
| CMG241220C02700000 | 2024-05-08 2:58PM EDT | 2,700.00 | 646.90 | 592.70 | 606.00 | 0.00 | - | - | 2 | 37.93% |
| CMG241220C02770000 | 2024-04-25 9:33AM EDT | 2,770.00 | 447.00 | 538.10 | 552.00 | 0.00 | - | - | 1 | 36.75% |
| CMG241220C02780000 | 2024-04-30 11:45AM EDT | 2,780.00 | 571.00 | 529.10 | 544.00 | 0.00 | - | 2 | 2 | 36.53% |
| CMG241220C02800000 | 2024-04-25 3:50PM EDT | 2,800.00 | 531.80 | 516.20 | 528.00 | 0.00 | - | - | 6 | 36.08% |
| CMG241220C02830000 | 2024-04-25 3:50PM EDT | 2,830.00 | 510.60 | 493.30 | 505.80 | 0.00 | - | - | 6 | 35.61% |
| CMG241220C02835000 | 2024-04-29 9:39AM EDT | 2,835.00 | 565.60 | 490.10 | 504.00 | 0.00 | - | - | 1 | 35.76% |
| CMG241220C02840000 | 2024-05-08 2:58PM EDT | 2,840.00 | 539.60 | 485.00 | 499.50 | 0.00 | - | - | 2 | 35.58% |
| CMG241220C02845000 | 2024-04-26 3:41PM EDT | 2,845.00 | 545.90 | 483.20 | 495.60 | 0.00 | - | 3 | 3 | 35.47% |
| CMG241220C02880000 | 2024-05-01 9:33AM EDT | 2,880.00 | 488.20 | 457.40 | 469.90 | 0.00 | - | 2 | 7 | 34.87% |
| CMG241220C02900000 | 2024-04-25 12:57PM EDT | 2,900.00 | 429.30 | 443.70 | 458.00 | 0.00 | - | - | 5 | 34.83% |
| CMG241220C02910000 | 2024-04-24 9:40AM EDT | 2,910.00 | 353.43 | 437.00 | 450.00 | 0.00 | - | - | 5 | 34.56% |
| CMG241220C02920000 | 2024-05-07 1:48PM EDT | 2,920.00 | 495.37 | 430.20 | 442.80 | 0.00 | - | - | 1 | 34.39% |
| CMG241220C02930000 | 2024-04-25 12:57PM EDT | 2,930.00 | 411.34 | 423.00 | 435.40 | 0.00 | - | - | 3 | 34.18% |
| CMG241220C02950000 | 2024-05-07 11:59AM EDT | 2,950.00 | 465.48 | 411.00 | 422.80 | 0.00 | - | 2 | 0 | 34.02% |
| CMG241220C02960000 | 2024-05-10 11:23AM EDT | 2,960.00 | 495.00 | 402.70 | 416.00 | 0.00 | - | 2 | 3 | 33.87% |
| CMG241220C02965000 | 2024-05-08 9:41AM EDT | 2,965.00 | 469.38 | 399.90 | 414.00 | 0.00 | - | - | 5 | 33.95% |
| CMG241220C02970000 | 2024-05-08 9:41AM EDT | 2,970.00 | 465.83 | 396.20 | 409.90 | 0.00 | - | - | 5 | 33.79% |
| CMG241220C02985000 | 2024-05-13 3:18PM EDT | 2,985.00 | 446.28 | 386.50 | 400.00 | 0.00 | - | 5 | 5 | 33.59% |
| CMG241220C02990000 | 2024-05-13 3:18PM EDT | 2,990.00 | 442.86 | 383.30 | 397.30 | 0.00 | - | 5 | 5 | 33.59% |
| CMG241220C03000000 | 2024-04-25 12:33PM EDT | 3,000.00 | 370.15 | 377.70 | 390.00 | 0.00 | - | - | 2 | 33.36% |
| CMG241220C03020000 | 2024-05-24 3:25PM EDT | 3,020.00 | 379.20 | 365.00 | 377.90 | 0.00 | - | 1 | 0 | 33.18% |
| CMG241220C03025000 | 2024-05-22 1:15PM EDT | 3,025.00 | 380.42 | 361.40 | 376.00 | 0.00 | - | 5 | 12 | 33.26% |
| CMG241220C03030000 | 2024-05-22 1:15PM EDT | 3,030.00 | 377.24 | 358.40 | 372.00 | 0.00 | - | 5 | 10 | 33.10% |
| CMG241220C03035000 | 2024-05-15 9:32AM EDT | 3,035.00 | 390.50 | 355.30 | 367.80 | 0.00 | - | 1 | 2 | 32.92% |
| CMG241220C03100000 | 2024-05-16 12:26PM EDT | 3,100.00 | 341.45 | 317.40 | 329.90 | 0.00 | - | 2 | 6 | 32.30% |
| CMG241220C03200000 | 2024-05-20 10:17AM EDT | 3,200.00 | 322.00 | 264.50 | 276.60 | 0.00 | - | 2 | 4 | 31.45% |
| CMG241220C03300000 | 2024-05-22 11:37AM EDT | 3,300.00 | 228.00 | 218.20 | 228.80 | 0.00 | - | 1 | 18 | 30.65% |
| CMG241220C03400000 | 2024-05-20 12:14PM EDT | 3,400.00 | 227.57 | 177.00 | 188.00 | 0.00 | - | 1 | 12 | 30.05% |
| CMG241220C03500000 | 2024-05-21 10:55AM EDT | 3,500.00 | 159.70 | 142.10 | 152.50 | 0.00 | - | 1 | 14 | 29.48% |
| CMG241220C03600000 | 2024-05-16 10:08AM EDT | 3,600.00 | 129.50 | 113.50 | 124.00 | 0.00 | - | 2 | 37 | 29.18% |
| CMG241220C03700000 | 2024-05-09 10:54AM EDT | 3,700.00 | 116.60 | 89.00 | 97.00 | 0.00 | - | 1 | 24 | 28.52% |
| CMG241220C03800000 | 2024-05-15 3:06PM EDT | 3,800.00 | 82.50 | 68.00 | 76.30 | 0.00 | - | 1 | 23 | 28.15% |
| CMG241220C03900000 | 2024-05-24 1:13PM EDT | 3,900.00 | 60.50 | 53.00 | 60.10 | +2.23 | +3.83% | 6 | 15 | 27.92% |
| CMG241220C04000000 | 2024-05-24 10:51AM EDT | 4,000.00 | 46.96 | 41.00 | 49.90 | +1.33 | +2.91% | 1 | 78 | 28.23% |
| CMG241220C04100000 | 2024-05-23 2:32PM EDT | 4,100.00 | 36.00 | 31.00 | 37.50 | 0.00 | - | 10 | 9 | 27.75% |
| CMG241220C04200000 | 2024-05-23 1:55PM EDT | 4,200.00 | 28.51 | 23.20 | 31.40 | 0.00 | - | 1 | 118 | 28.15% |
| CMG241220C04300000 | 2024-05-15 1:26PM EDT | 4,300.00 | 25.30 | 18.10 | 24.50 | 0.00 | - | 29 | 78 | 28.04% |
| CMG241220C04500000 | 2024-05-01 1:45PM EDT | 4,500.00 | 20.60 | 9.50 | 16.00 | 0.00 | - | - | 8 | 28.34% |
| CMG241220C04600000 | 2024-05-23 1:55PM EDT | 4,600.00 | 11.45 | 7.00 | 15.20 | 0.00 | - | 1 | 41 | 29.38% |
| CMG241220C04700000 | 2024-05-24 3:58PM EDT | 4,700.00 | 8.99 | 8.50 | 12.00 | -0.74 | -7.61% | 48 | 202 | 29.35% |
| CMG241220C04800000 | 2024-05-21 10:53AM EDT | 4,800.00 | 8.50 | 4.50 | 11.20 | 0.00 | - | - | 1 | 30.18% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG241220P01460000 | 2024-05-10 12:19PM EDT | 1,460.00 | 2.17 | 0.00 | 4.70 | 0.00 | - | 1 | 29 | 48.08% |
| CMG241220P01480000 | 2024-04-30 1:07PM EDT | 1,480.00 | 2.49 | 0.00 | 4.70 | 0.00 | - | 19 | 5 | 47.30% |
| CMG241220P01500000 | 2024-05-17 1:19PM EDT | 1,500.00 | 2.26 | 1.00 | 3.20 | 0.00 | - | 2 | 10 | 44.09% |
| CMG241220P01520000 | 2024-05-03 10:39AM EDT | 1,520.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 45.92% |
| CMG241220P01540000 | 2024-05-03 10:39AM EDT | 1,540.00 | 2.34 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 45.17% |
| CMG241220P01580000 | 2024-04-23 11:23AM EDT | 1,580.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CMG241220P01600000 | 2024-05-20 12:14PM EDT | 1,600.00 | 1.57 | 1.10 | 5.30 | 0.00 | - | 1 | 1 | 43.63% |
| CMG241220P01620000 | 2024-04-30 11:53AM EDT | 1,620.00 | 2.74 | 0.05 | 5.50 | 0.00 | - | 1 | 1 | 43.15% |
| CMG241220P01640000 | 2024-05-21 2:48PM EDT | 1,640.00 | 2.72 | 0.05 | 5.60 | 0.00 | - | 1 | 2 | 42.55% |
| CMG241220P01660000 | 2024-04-30 12:55PM EDT | 1,660.00 | 2.98 | 0.05 | 5.80 | 0.00 | - | 9 | 1 | 42.06% |
| CMG241220P01680000 | 2024-04-29 1:20PM EDT | 1,680.00 | 3.40 | 0.05 | 6.00 | 0.00 | - | 20 | 2 | 41.58% |
| CMG241220P01700000 | 2024-04-29 12:30PM EDT | 1,700.00 | 4.24 | 0.05 | 5.40 | 0.00 | - | 4 | 0 | 40.21% |
| CMG241220P01740000 | 2024-05-07 10:52AM EDT | 1,740.00 | 4.17 | 0.15 | 6.80 | 0.00 | - | - | 3 | 40.30% |
| CMG241220P01780000 | 2024-04-26 1:35PM EDT | 1,780.00 | 5.22 | 0.80 | 7.30 | 0.00 | - | 22 | 22 | 39.39% |
| CMG241220P01800000 | 2024-05-21 10:44AM EDT | 1,800.00 | 3.00 | 1.10 | 5.10 | 0.00 | - | 1 | 2 | 36.55% |
| CMG241220P01820000 | 2024-04-22 10:38AM EDT | 1,820.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG241220P01840000 | 2024-05-20 3:30PM EDT | 1,840.00 | 2.00 | 1.80 | 5.50 | 0.00 | - | - | 1 | 35.69% |
| CMG241220P01860000 | 2024-04-22 2:33PM EDT | 1,860.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG241220P01900000 | 2024-05-10 1:50PM EDT | 1,900.00 | 5.50 | 2.95 | 9.60 | 0.00 | - | 6 | 6 | 37.14% |
| CMG241220P01980000 | 2024-05-03 9:55AM EDT | 1,980.00 | 9.30 | 4.70 | 11.50 | 0.00 | - | 2 | 2 | 35.70% |
| CMG241220P02000000 | 2024-05-22 3:16PM EDT | 2,000.00 | 8.00 | 5.20 | 12.00 | 0.00 | - | 1 | 5 | 35.33% |
| CMG241220P02100000 | 2024-05-08 10:24AM EDT | 2,100.00 | 12.11 | 7.80 | 15.00 | 0.00 | - | 1 | 4 | 33.58% |
| CMG241220P02200000 | 2024-05-17 10:07AM EDT | 2,200.00 | 14.96 | 11.50 | 19.00 | 0.00 | - | 1 | 20 | 31.98% |
| CMG241220P02300000 | 2024-05-21 2:44PM EDT | 2,300.00 | 19.49 | 16.80 | 22.50 | 0.00 | - | 2 | 9 | 29.94% |
| CMG241220P02400000 | 2024-05-23 3:59PM EDT | 2,400.00 | 27.95 | 23.20 | 29.20 | 0.00 | - | 4 | 36 | 28.61% |
| CMG241220P02500000 | 2024-05-24 1:11PM EDT | 2,500.00 | 36.90 | 31.60 | 38.00 | +1.63 | +4.62% | 5 | 26 | 27.37% |
| CMG241220P02600000 | 2024-05-24 1:12PM EDT | 2,600.00 | 48.00 | 43.90 | 52.00 | -2.65 | -5.23% | 5 | 19 | 26.67% |
| CMG241220P02700000 | 2024-05-24 3:06PM EDT | 2,700.00 | 65.90 | 59.80 | 66.90 | +2.90 | +4.60% | 1 | 18 | 25.51% |
| CMG241220P02770000 | 2024-05-03 2:24PM EDT | 2,770.00 | 89.60 | 73.80 | 82.00 | 0.00 | - | 1 | 13 | 25.05% |
| CMG241220P02780000 | 2024-05-16 12:48PM EDT | 2,780.00 | 79.66 | 76.00 | 84.00 | 0.00 | - | - | 2 | 24.94% |
| CMG241220P02790000 | 2024-05-24 10:57AM EDT | 2,790.00 | 82.66 | 78.70 | 86.00 | -18.94 | -18.64% | 2 | 1 | 24.82% |
| CMG241220P02795000 | 2024-05-03 2:16PM EDT | 2,795.00 | 95.65 | 79.70 | 87.00 | 0.00 | - | 1 | 1 | 24.76% |
| CMG241220P02800000 | 2024-05-24 10:57AM EDT | 2,800.00 | 85.09 | 80.70 | 89.00 | +2.28 | +2.75% | 2 | 5 | 24.83% |
| CMG241220P02810000 | 2024-05-06 3:27PM EDT | 2,810.00 | 91.70 | 83.00 | 91.00 | 0.00 | - | 8 | 9 | 24.70% |
| CMG241220P02820000 | 2024-04-26 1:38PM EDT | 2,820.00 | 100.49 | 85.30 | 94.00 | 0.00 | - | 10 | 11 | 24.69% |
| CMG241220P02830000 | 2024-05-08 2:50PM EDT | 2,830.00 | 91.60 | 87.80 | 96.00 | 0.00 | - | 1 | 3 | 24.55% |
| CMG241220P02845000 | 2024-05-02 12:14PM EDT | 2,845.00 | 119.83 | 91.60 | 100.00 | 0.00 | - | - | 6 | 24.45% |
| CMG241220P02850000 | 2024-05-09 1:40PM EDT | 2,850.00 | 92.50 | 93.00 | 102.00 | 0.00 | - | 3 | 2 | 24.50% |
| CMG241220P02875000 | 2024-05-20 11:39AM EDT | 2,875.00 | 88.20 | 99.80 | 108.00 | 0.00 | - | 1 | 4 | 24.20% |
| CMG241220P02900000 | 2024-05-20 11:40AM EDT | 2,900.00 | 94.60 | 106.80 | 116.90 | 0.00 | - | 2 | 14 | 24.22% |
| CMG241220P02905000 | 2024-05-07 1:44PM EDT | 2,905.00 | 111.10 | 108.40 | 117.50 | 0.00 | - | - | 1 | 24.08% |
| CMG241220P02920000 | 2024-05-22 12:43PM EDT | 2,920.00 | 114.45 | 112.80 | 125.00 | 0.00 | - | - | 1 | 24.32% |
| CMG241220P02925000 | 2024-04-24 12:54PM EDT | 2,925.00 | 225.56 | 114.30 | 126.20 | 0.00 | - | - | 2 | 24.24% |
| CMG241220P02950000 | 2024-05-16 3:31PM EDT | 2,950.00 | 128.10 | 122.30 | 135.00 | 0.00 | - | 10 | 10 | 24.14% |
| CMG241220P02960000 | 2024-05-03 12:18PM EDT | 2,960.00 | 145.00 | 125.40 | 138.00 | 0.00 | - | 25 | 20 | 24.03% |
| CMG241220P02980000 | 2024-05-21 2:48PM EDT | 2,980.00 | 130.14 | 132.30 | 140.40 | 0.00 | - | 1 | 2 | 23.38% |
| CMG241220P02990000 | 2024-04-24 1:09PM EDT | 2,990.00 | 259.35 | 135.60 | 148.00 | 0.00 | - | - | 8 | 23.77% |
| CMG241220P02995000 | 2024-05-07 2:38PM EDT | 2,995.00 | 136.65 | 137.20 | 149.60 | 0.00 | - | - | 1 | 23.71% |
| CMG241220P03000000 | 2024-05-21 2:48PM EDT | 3,000.00 | 137.01 | 139.10 | 147.20 | 0.00 | - | 1 | 15 | 23.20% |
| CMG241220P03005000 | 2024-04-24 9:40AM EDT | 3,005.00 | 253.10 | 140.90 | 149.00 | 0.00 | - | - | 2 | 23.17% |
| CMG241220P03010000 | 2024-05-08 9:44AM EDT | 3,010.00 | 139.51 | 142.70 | 151.60 | 0.00 | - | - | 1 | 23.22% |
| CMG241220P03020000 | 2024-05-22 12:43PM EDT | 3,020.00 | 147.45 | 146.40 | 159.00 | 0.00 | - | - | 1 | 23.56% |
| CMG241220P03025000 | 2024-05-10 11:27AM EDT | 3,025.00 | 131.00 | 148.90 | 160.70 | 0.00 | - | - | 1 | 23.50% |
| CMG241220P03035000 | 2024-05-08 10:11AM EDT | 3,035.00 | 148.50 | 150.40 | 164.60 | 0.00 | - | 1 | 2 | 23.44% |
| CMG241220P03100000 | 2024-05-16 12:54PM EDT | 3,100.00 | 179.00 | 178.70 | 188.60 | 0.00 | - | 2 | 7 | 22.71% |
| CMG241220P03200000 | 2024-05-23 11:23AM EDT | 3,200.00 | 220.00 | 223.60 | 236.90 | 0.00 | - | 1 | 8 | 22.19% |
| CMG241220P03300000 | 2024-05-17 10:10AM EDT | 3,300.00 | 277.30 | 276.70 | 291.80 | 0.00 | - | 1 | 13 | 21.59% |
| CMG241220P03400000 | 2024-05-10 10:12AM EDT | 3,400.00 | 290.90 | 334.70 | 353.20 | 0.00 | - | 1 | 12 | 20.89% |
| CMG241220P03500000 | 2024-05-20 12:14PM EDT | 3,500.00 | 358.90 | 402.00 | 420.90 | 0.00 | - | 1 | 4 | 20.06% |
| CMG241220P03600000 | 2024-05-07 9:31AM EDT | 3,600.00 | 453.90 | 477.80 | 496.00 | 0.00 | - | - | 1 | 19.26% |
| CMG241220P03700000 | 2024-05-03 9:35AM EDT | 3,700.00 | 571.90 | 558.90 | 577.10 | 0.00 | - | 1 | 1 | 18.36% |
| CMG241220P03900000 | 2024-05-01 9:33AM EDT | 3,900.00 | 753.60 | 742.00 | 760.60 | 0.00 | - | - | 1 | 18.17% |
| CMG241220P04200000 | 2024-05-07 11:59AM EDT | 4,200.00 | 1,006.17 | 1,042.00 | 1,061.00 | 0.00 | - | 2 | 0 | 22.99% |
