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:2850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02850000 | 2024-04-26 10:19AM EDT | 2024-05-10 | 312.61 | 340.50 | 358.40 | 0.00 | - | 1 | 2 | 70.83% |
| CMG240517C02850000 | 2024-04-22 12:04PM EDT | 2024-05-17 | 128.53 | 344.50 | 362.80 | 0.00 | - | - | 7 | 50.56% |
| CMG240524C02850000 | 2024-04-25 12:13PM EDT | 2024-05-24 | 258.60 | 350.00 | 367.40 | 0.00 | - | - | 6 | 43.66% |
| CMG240531C02850000 | 2024-04-29 10:54AM EDT | 2024-05-31 | 386.87 | 353.80 | 370.00 | 0.00 | - | - | 40 | 38.86% |
| CMG240621C02850000 | 2024-04-29 2:25PM EDT | 2024-06-21 | 389.81 | 369.90 | 382.90 | 0.00 | - | 86 | 85 | 33.96% |
| CMG240719C02850000 | 2024-05-06 1:41PM EDT | 2024-07-19 | 394.05 | 393.10 | 404.00 | +16.52 | +4.38% | 5 | 12 | 32.49% |
| CMG240920C02850000 | 2024-05-06 2:08PM EDT | 2024-09-20 | 460.50 | 457.90 | 473.30 | +140.50 | +43.91% | 1 | 17 | 35.50% |
| CMG250117C02850000 | 2024-04-30 3:49PM EDT | 2025-01-17 | 542.50 | 558.00 | 574.00 | 0.00 | - | 3 | 204 | 37.10% |
| CMG250620C02850000 | 2024-05-06 1:34PM EDT | 2025-06-20 | 677.00 | 668.00 | 686.00 | +201.00 | +42.23% | 1 | 6 | 38.71% |
| CMG260116C02850000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 588.00 | 788.00 | 806.00 | 0.00 | - | 1 | 13 | 39.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02850000 | 2024-05-06 10:12AM EDT | 2024-05-10 | 0.50 | 0.00 | 2.75 | -0.25 | -33.33% | 2 | 2 | 54.79% |
| CMG240517P02850000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 1.74 | 0.60 | 1.85 | 0.00 | - | 5 | 9 | 33.03% |
| CMG240524P02850000 | 2024-05-06 10:00AM EDT | 2024-05-24 | 2.50 | 0.40 | 4.20 | -2.40 | -48.98% | 2 | 12 | 30.46% |
| CMG240531P02850000 | 2024-05-02 9:50AM EDT | 2024-05-31 | 5.04 | 0.85 | 5.80 | 0.00 | - | 1 | 4 | 27.85% |
| CMG240607P02850000 | 2024-05-06 11:05AM EDT | 2024-06-07 | 3.50 | 1.35 | 7.60 | -1.50 | -30.00% | 10 | 30 | 26.27% |
| CMG240621P02850000 | 2024-05-03 12:51PM EDT | 2024-06-21 | 10.00 | 6.70 | 7.90 | 0.00 | - | 2 | 97 | 22.22% |
| CMG240719P02850000 | 2024-04-29 10:07AM EDT | 2024-07-19 | 22.40 | 13.60 | 19.20 | 0.00 | - | 1 | 12 | 22.30% |
| CMG240920P02850000 | 2024-05-06 3:30PM EDT | 2024-09-20 | 58.40 | 55.90 | 61.20 | -6.55 | -10.08% | 5 | 22 | 25.11% |
| CMG250117P02850000 | 2024-05-02 3:18PM EDT | 2025-01-17 | 125.40 | 106.80 | 118.00 | 0.00 | - | 30 | 237 | 25.32% |
| CMG250620P02850000 | 2024-05-03 9:53AM EDT | 2025-06-20 | 182.00 | 160.00 | 175.40 | 0.00 | - | 1 | 13 | 25.11% |
| CMG260116P02850000 | 2024-05-03 12:28PM EDT | 2026-01-16 | 230.20 | 214.00 | 229.60 | 0.00 | - | 5 | 17 | 24.21% |
