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：
拍板:2800.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02800000 | 2024-04-25 1:29PM EDT | 2024-05-10 | 321.59 | 390.40 | 409.00 | 0.00 | - | 3 | 3 | 80.28% |
| CMG240517C02800000 | 2024-05-02 9:48AM EDT | 2024-05-17 | 365.49 | 394.10 | 412.00 | 0.00 | - | 1 | 28 | 55.37% |
| CMG240531C02800000 | 2024-04-30 1:45PM EDT | 2024-05-31 | 393.55 | 403.00 | 419.30 | 0.00 | - | 1 | 2 | 42.59% |
| CMG240621C02800000 | 2024-05-03 11:34AM EDT | 2024-06-21 | 387.11 | 417.40 | 430.30 | 0.00 | - | 1 | 273 | 36.35% |
| CMG240719C02800000 | 2024-05-03 11:51AM EDT | 2024-07-19 | 424.27 | 437.80 | 451.70 | 0.00 | - | 1 | 7 | 34.86% |
| CMG240920C02800000 | 2024-05-06 11:21AM EDT | 2024-09-20 | 506.00 | 498.10 | 514.00 | +21.40 | +4.42% | 1 | 33 | 36.62% |
| CMG241220C02800000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 531.80 | 576.60 | 588.00 | 0.00 | - | - | 6 | 37.44% |
| CMG250117C02800000 | 2024-04-30 11:06AM EDT | 2025-01-17 | 588.00 | 595.50 | 612.00 | 0.00 | - | 2 | 260 | 38.00% |
| CMG250620C02800000 | 2024-04-18 2:03PM EDT | 2025-06-20 | 514.10 | 702.00 | 720.00 | 0.00 | - | 1 | 67 | 39.31% |
| CMG260116C02800000 | 2024-04-26 11:42AM EDT | 2026-01-16 | 820.86 | 820.00 | 836.00 | 0.00 | - | 3 | 38 | 39.95% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02800000 | 2024-05-06 12:52PM EDT | 2024-05-10 | 1.45 | 0.05 | 1.00 | +0.80 | +123.08% | 16 | 33 | 52.64% |
| CMG240517P02800000 | 2024-05-06 1:20PM EDT | 2024-05-17 | 0.57 | 0.10 | 2.75 | -1.33 | -70.00% | 2 | 175 | 39.83% |
| CMG240524P02800000 | 2024-05-06 12:46PM EDT | 2024-05-24 | 1.70 | 0.25 | 3.80 | -0.70 | -29.17% | 1 | 35 | 33.57% |
| CMG240531P02800000 | 2024-05-03 1:50PM EDT | 2024-05-31 | 1.86 | 1.20 | 4.30 | -1.40 | -42.94% | 3 | 28 | 29.39% |
| CMG240607P02800000 | 2024-04-26 1:26PM EDT | 2024-06-07 | 5.68 | 0.80 | 6.30 | 0.00 | - | 1 | 1 | 28.20% |
| CMG240621P02800000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 5.00 | 4.50 | 5.50 | -1.90 | -27.54% | 7 | 282 | 22.96% |
| CMG240719P02800000 | 2024-05-06 3:09PM EDT | 2024-07-19 | 14.05 | 9.20 | 14.70 | -2.80 | -16.62% | 7 | 35 | 22.93% |
| CMG240920P02800000 | 2024-05-06 3:08PM EDT | 2024-09-20 | 49.70 | 44.00 | 52.00 | -4.75 | -8.72% | 2 | 24 | 25.60% |
| CMG241220P02800000 | 2024-05-06 11:50AM EDT | 2024-12-20 | 90.00 | 84.90 | 93.00 | -2.87 | -3.09% | 1 | 3 | 25.62% |
| CMG250117P02800000 | 2024-05-02 10:55AM EDT | 2025-01-17 | 116.60 | 94.70 | 103.00 | 0.00 | - | 2 | 173 | 25.42% |
| CMG250620P02800000 | 2024-04-30 2:29PM EDT | 2025-06-20 | 160.90 | 146.00 | 162.00 | 0.00 | - | 16 | 73 | 25.57% |
| CMG260116P02800000 | 2024-05-06 12:12PM EDT | 2026-01-16 | 208.99 | 200.00 | 214.00 | -6.11 | -2.84% | 5 | 38 | 24.55% |
