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:2950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02950000 | 2024-04-26 1:43PM EDT | 2024-05-10 | 246.28 | 240.90 | 258.40 | 0.00 | - | 1 | 1 | 60.60% |
| CMG240517C02950000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 212.00 | 245.80 | 264.00 | 0.00 | - | 1 | 8 | 41.90% |
| CMG240524C02950000 | 2024-04-24 9:52AM EDT | 2024-05-24 | 119.02 | 252.20 | 269.50 | 0.00 | - | 1 | 2 | 36.29% |
| CMG240531C02950000 | 2024-04-25 2:18PM EDT | 2024-05-31 | 223.00 | 257.10 | 273.70 | 0.00 | - | 1 | 0 | 32.90% |
| CMG240621C02950000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 281.80 | 278.10 | 288.30 | +27.44 | +10.79% | 25 | 101 | 29.10% |
| CMG240719C02950000 | 2024-05-06 10:42AM EDT | 2024-07-19 | 310.13 | 306.40 | 318.00 | +36.73 | +13.43% | 1 | 10 | 29.77% |
| CMG240920C02950000 | 2024-04-29 3:19PM EDT | 2024-09-20 | 399.92 | 382.20 | 395.40 | 0.00 | - | 2 | 21 | 33.53% |
| CMG241220C02950000 | 2024-04-30 2:21PM EDT | 2024-12-20 | 464.52 | 467.90 | 482.00 | 0.00 | - | - | 0 | 35.52% |
| CMG250117C02950000 | 2024-04-30 3:00PM EDT | 2025-01-17 | 482.61 | 489.30 | 504.00 | 0.00 | - | 3 | 151 | 35.78% |
| CMG250620C02950000 | 2024-04-26 3:39PM EDT | 2025-06-20 | 612.00 | 604.00 | 622.00 | 0.00 | - | 1 | 9 | 37.75% |
| CMG260116C02950000 | 2024-05-01 3:06PM EDT | 2026-01-16 | 709.07 | 728.00 | 746.00 | 0.00 | - | 10 | 35 | 38.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02950000 | 2024-05-06 9:32AM EDT | 2024-05-10 | 0.75 | 0.20 | 1.00 | -0.25 | -25.00% | 5 | 19 | 38.38% |
| CMG240517P02950000 | 2024-05-06 9:46AM EDT | 2024-05-17 | 3.09 | 1.00 | 4.60 | -0.43 | -12.22% | 1 | 40 | 30.74% |
| CMG240524P02950000 | 2024-05-06 3:43PM EDT | 2024-05-24 | 3.66 | 3.00 | 4.40 | -2.54 | -40.97% | 6 | 6 | 23.80% |
| CMG240531P02950000 | 2024-04-26 1:11PM EDT | 2024-05-31 | 13.76 | 4.70 | 6.00 | 0.00 | - | 2 | 1 | 21.69% |
| CMG240607P02950000 | 2024-04-30 10:20AM EDT | 2024-06-07 | 12.91 | 4.20 | 10.20 | 0.00 | - | 4 | 5 | 21.98% |
| CMG240621P02950000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 14.60 | 13.10 | 15.10 | -7.15 | -32.87% | 30 | 162 | 20.58% |
| CMG240719P02950000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 42.65 | 28.40 | 32.50 | 0.00 | - | 41 | 43 | 21.26% |
| CMG240920P02950000 | 2024-05-02 2:07PM EDT | 2024-09-20 | 98.70 | 76.20 | 83.90 | 0.00 | - | 6 | 60 | 24.26% |
| CMG241220P02950000 | 2024-04-30 2:21PM EDT | 2024-12-20 | 133.20 | 124.90 | 131.50 | 0.00 | - | - | 0 | 24.34% |
| CMG250117P02950000 | 2024-05-02 10:40AM EDT | 2025-01-17 | 160.30 | 134.40 | 145.80 | 0.00 | - | 1 | 201 | 24.49% |
| CMG250620P02950000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 201.50 | 192.00 | 206.00 | 0.00 | - | 11 | 69 | 24.32% |
| CMG260116P02950000 | 2024-03-25 9:51AM EDT | 2026-01-16 | 355.00 | 336.00 | 354.00 | 0.00 | - | 10 | 10 | 29.49% |
