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:3200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03200000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 25.10 | 24.30 | 27.90 | +11.74 | +87.87% | 108 | 71 | 18.97% |
| CMG240517C03200000 | 2024-05-06 3:09PM EDT | 2024-05-17 | 43.50 | 41.40 | 44.90 | +15.00 | +52.63% | 48 | 194 | 19.59% |
| CMG240524C03200000 | 2024-05-06 10:52AM EDT | 2024-05-24 | 58.41 | 53.20 | 59.30 | +14.93 | +34.34% | 1 | 10 | 20.52% |
| CMG240531C03200000 | 2024-05-03 3:05PM EDT | 2024-05-31 | 68.00 | 62.00 | 69.90 | +14.63 | +27.41% | 1 | 7 | 20.65% |
| CMG240607C03200000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 78.00 | 73.00 | 81.70 | -9.15 | -10.50% | 2 | 11 | 21.40% |
| CMG240614C03200000 | 2024-05-03 11:50AM EDT | 2024-06-14 | 80.00 | 84.00 | 93.00 | 0.00 | - | 1 | 1 | 22.12% |
| CMG240621C03200000 | 2024-05-06 11:17AM EDT | 2024-06-21 | 99.40 | 95.00 | 99.10 | +17.60 | +21.52% | 7 | 353 | 21.74% |
| CMG240719C03200000 | 2024-05-06 3:34PM EDT | 2024-07-19 | 134.30 | 133.20 | 137.90 | +9.90 | +7.96% | 6 | 75 | 23.92% |
| CMG240920C03200000 | 2024-05-06 3:19PM EDT | 2024-09-20 | 224.79 | 222.20 | 229.40 | +23.34 | +11.59% | 5 | 50 | 29.32% |
| CMG241220C03200000 | 2024-04-30 12:38PM EDT | 2024-12-20 | 311.27 | 314.90 | 326.00 | 0.00 | - | 1 | 2 | 32.37% |
| CMG250117C03200000 | 2024-05-06 10:36AM EDT | 2025-01-17 | 343.00 | 335.70 | 350.00 | +36.95 | +12.07% | 1 | 353 | 32.81% |
| CMG250620C03200000 | 2024-05-06 1:38PM EDT | 2025-06-20 | 465.02 | 458.00 | 476.00 | +6.82 | +1.49% | 98 | 94 | 35.37% |
| CMG260116C03200000 | 2024-05-03 9:37AM EDT | 2026-01-16 | 571.00 | 592.00 | 608.00 | 0.00 | - | 2 | 25 | 36.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03200000 | 2024-05-06 3:08PM EDT | 2024-05-10 | 28.00 | 24.20 | 27.90 | -20.41 | -42.16% | 15 | 15 | 18.37% |
| CMG240517P03200000 | 2024-05-06 1:32PM EDT | 2024-05-17 | 42.91 | 38.20 | 41.30 | -23.59 | -35.47% | 12 | 76 | 17.65% |
| CMG240524P03200000 | 2024-04-30 2:42PM EDT | 2024-05-24 | 69.30 | 46.60 | 54.00 | 0.00 | - | - | 3 | 18.39% |
| CMG240531P03200000 | 2024-04-30 11:38AM EDT | 2024-05-31 | 85.00 | 54.00 | 60.20 | 0.00 | - | 1 | 1 | 17.54% |
| CMG240607P03200000 | 2024-04-30 3:29PM EDT | 2024-06-07 | 92.12 | 62.00 | 69.00 | 0.00 | - | - | 2 | 17.87% |
| CMG240621P03200000 | 2024-05-06 11:41AM EDT | 2024-06-21 | 85.50 | 75.60 | 80.30 | -9.00 | -9.52% | 9 | 55 | 17.44% |
| CMG240719P03200000 | 2024-05-06 2:28PM EDT | 2024-07-19 | 106.00 | 100.80 | 105.70 | -14.47 | -12.01% | 2 | 25 | 18.20% |
| CMG240920P03200000 | 2024-05-06 3:19PM EDT | 2024-09-20 | 169.30 | 162.50 | 168.90 | -36.80 | -17.86% | 6 | 4 | 21.49% |
| CMG241220P03200000 | 2024-05-06 11:08AM EDT | 2024-12-20 | 223.89 | 215.90 | 227.80 | -23.01 | -9.32% | 1 | 1 | 22.53% |
| CMG250117P03200000 | 2024-05-03 10:47AM EDT | 2025-01-17 | 253.00 | 226.30 | 240.00 | 0.00 | - | 3 | 21 | 22.41% |
| CMG250620P03200000 | 2024-05-03 11:16AM EDT | 2025-06-20 | 317.00 | 288.00 | 303.70 | 0.00 | - | 1 | 3 | 22.46% |
| CMG260116P03200000 | 2024-04-26 3:40PM EDT | 2026-01-16 | 360.00 | 350.00 | 364.00 | 0.00 | - | 2 | 45 | 21.93% |
