Chipotle Mexican Grill CMG - 옵션 체인 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NYSE
Chipotle Mexican Grill Inc (CMG)
Chipotle Mexican Grill Inc (CMG) 옵션

Chipotle Mexican Grill Inc (CMG)

46.79

0.26

( 0.56% )

업데이트: 00:36:16

CMG 실시간 옵션 플로우

콜

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
42.00	5.15	5.25	4.60	5.20	0.00	0.00 %	0	32	-
42.50	4.70	4.90	3.92	4.80	0.00	0.00 %	0	2	-
43.00	4.30	4.45	4.33	4.375	0.53	13.95 %	4	17	23:45:23
43.50	3.95	4.05	3.95	4.00	-2.20	-35.77 %	1	3	23:30:50
44.00	3.55	3.65	2.91	3.60	0.00	0.00 %	0	20	-
44.50	3.20	3.30	2.60	3.25	0.00	0.00 %	0	19	-
45.00	2.86	2.95	2.98	2.905	0.22	7.97 %	4	71	00:23:47
45.50	2.51	2.65	2.65	2.58	0.10	3.92 %	10	182	00:03:15
46.00	2.25	2.32	2.28	2.285	0.10	4.59 %	41	582	00:30:29
46.50	1.97	2.04	2.02	2.005	0.06	3.06 %	99	756	00:35:57
47.00	1.69	1.78	1.75	1.735	0.21	13.64 %	200	232	00:35:16
47.50	1.45	1.53	1.50	1.49	0.00	0.00 %	73	671	00:33:29
48.00	1.25	1.31	1.28	1.28	0.06	4.92 %	116	1,652	00:33:11
48.50	1.05	1.11	1.08	1.08	-0.01	-0.92 %	77	398	00:35:57
49.00	0.87	0.93	0.90	0.90	0.00	0.00 %	45	679	00:29:16
49.50	0.71	0.77	0.77	0.74	0.05	6.94 %	110	449	00:25:59
50.00	0.58	0.63	0.61	0.605	-0.02	-3.17 %	315	2,037	00:34:25
51.00	0.39	0.41	0.41	0.40	0.01	2.50 %	197	876	00:25:50
52.00	0.23	0.25	0.26	0.24	-0.01	-3.70 %	255	2,282	00:31:04
53.00	0.14	0.17	0.15	0.155	-0.03	-16.67 %	386	1,906	00:26:21

개인 투자자를 위한 전문가급 도구.

풋

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
42.00	0.35	0.37	0.35	0.36	-0.13	-27.08 %	87	804	00:19:09
42.50	0.43	0.47	0.46	0.45	-0.14	-23.33 %	18	103	00:35:56
43.00	0.55	0.57	0.50	0.56	-0.23	-31.51 %	131	865	00:12:44
43.50	0.63	0.68	0.59	0.655	-0.29	-32.95 %	10	145	00:07:31
44.00	0.75	0.81	0.76	0.78	-0.18	-19.15 %	32	767	00:23:22
44.50	0.89	0.97	0.93	0.93	-0.24	-20.51 %	1,183	303	23:50:15
45.00	1.05	1.13	1.10	1.09	-0.20	-15.38 %	143	5,136	00:28:33
45.50	1.27	1.29	1.26	1.28	-0.24	-16.00 %	138	377	00:34:05
46.00	1.42	1.51	1.42	1.465	-0.28	-16.47 %	55	1,026	00:25:45
46.50	1.64	1.72	1.66	1.68	-0.18	-9.78 %	89	284	00:33:41
47.00	1.87	1.96	1.90	1.915	-0.40	-17.39 %	1,281	3,964	00:35:45
47.50	2.13	2.23	2.31	2.18	-0.36	-13.48 %	71	165	22:58:09
48.00	2.41	2.52	2.54	2.465	-0.46	-15.33 %	3	619	23:29:33
48.50	2.70	2.95	3.25	2.825	0.00	0.00 %	0	419	-
49.00	3.00	3.20	3.10	3.10	-0.40	-11.43 %	5	714	00:31:31
49.50	3.35	3.50	4.20	3.425	0.00	0.00 %	0	182	-
50.00	3.70	3.85	3.90	3.775	-0.49	-11.16 %	1	254	23:00:57
51.00	4.50	4.65	4.53	4.575	-0.57	-11.18 %	27	207	23:40:46
52.00	5.35	5.70	5.42	5.525	-0.03	-0.55 %	4	100	23:31:05
53.00	6.20	6.45	5.37	6.325	0.00	0.00 %	0	69	-

가장 활성
% 상승자
% 패자

기호	가격	볼륨
GELSGelteq Ltd	US$ 2.8297 (214.41%)	74.92M
SXTCChina SXT Pharmaceuticals Inc	US$ 2.90 (184.31%)	46.19M
TIVCTivic Health Systems Inc	US$ 7.4099 (111.71%)	29.39M
WNWMeiwu Technology Company Ltd	US$ 2.07 (66.94%)	105.58M
ICCTiCoreConnect Inc	US$ 2.8699 (50.26%)	25.24M
AIEVThunder Power Holdings Inc	US$ 0.017 (-64.21%)	596.41k
VINCVincerx Pharma Inc	US$ 0.1043 (-62.07%)	1.66M
OMHOhmyhome Ltd	US$ 2.36 (-34.44%)	452.1k
MKDWMKDWELL Tech Inc	US$ 0.2735 (-29.71%)	3.94M
YMABY mAbs Therapeutics Inc	US$ 3.9091 (-18.90%)	259.99k
OCEAOcean Biomedical Inc	US$ 0.0376 (-6.00%)	340.69M
DMNDamon Inc	US$ 0.0038 (-9.52%)	172.51M
WNWMeiwu Technology Company Ltd	US$ 2.07 (66.94%)	105.58M
NVDANVIDIA Corporation	US$ 98.9699 (2.13%)	90.78M
GELSGelteq Ltd	US$ 2.83 (214.44%)	74.91M

Monksdream

Monksdream 2 주 전

CMG, new 52 week low

Monksdream

Monksdream 3 월 전

CMG 10Q due Tuesday after the close

Golden Cross

Golden Cross 8 월 전

Took some with ya...

TheFinalCD

TheFinalCD 8 월 전

TOOK A STARTER 1500 @ 49.20 ON THIS OVERREACTION

COMPANY FUNDAMANTALS HAVENT CHANGED

BESIDES CEO WENT TO SBUX

LETS SEE IS 50.55 HOLDS

FireMechanic

FireMechanic 9 월 전

I said after the split the share price would fall in the area hedge funds could start shorting,keeping busy off the lit exchange and so on. First of year this will be in the $30 dollar range drip drip.....

Tiger Money

Tiger Money 10 월 전

Big rally tmrw!?!?!

mdb1

mdb1 10 월 전

Timber? due to billionaire Ackerman selling off his stake in CMG???? or is it going to go back up again?

FireMechanic

FireMechanic 10 월 전

I agree there needs to be a split but not 50/1 that will put the float around 1 billion 400 shares. That size of a float you can bet the market makers ,hedge funds,brokers black rock and everyone else will start shorting and stripping away market cap. I only have 60 shares I will sell all of its approved

Monksdream

Monksdream 12 월 전

CMG new 52 week high

Monksdream

Monksdream 12 월 전

CMG 10Q due 4/24
Next day settlement begins 5/28

EL Sueno

EL Sueno 1 년 전

ready to sell good luck

nowwhat2

nowwhat2 1 년 전

2 YEARS EARLIER

https://bigcharts.marketwatch.com/default.asp?refresh=on

Feds' J Powell Delivers Message

Monksdream

Monksdream 1 년 전

Subject to shareholder approval at June meeting

Premium Stocks

Premium Stocks 1 년 전

Premium Stocks

Premium Stocks 1 년 전

50 to 1 reverse

Golden Cross

Golden Cross 1 년 전

They will have to split this eventually

Monksdream

Monksdream 1 년 전

CMG new 52 week high

Monksdream

Monksdream 1 년 전

CMG new 52=week high

pepeoil

pepeoil 1 년 전

In this one with a starter position

Monksdream

Monksdream 1 년 전

CMG new 52 week high

Monksdream

Monksdream 1 년 전

CMG new 52 week high

Triple nickle

Triple nickle 2 년 전

Down 200.00 from the high just doesn’t look good

Triple nickle

Triple nickle 2 년 전

This is toast now
It’ll drop hard setting off stop loss markers

Triple nickle

Triple nickle 2 년 전

Geeeezzzzzzz over bought
Short it

Triple nickle

Triple nickle 2 년 전

Double top then the drop

1480.00 coming

mdb1

Ok, not looking good, but $1700 by early Friday???

mdb1

missing all those in earnings: $1700 tomorrow anyway?

mdb1

missed on top and bottom and same store numbers. CMG is a crazy stock. let's see what happens.

mdb1

Earnings after market today. Will a JUMP happen?

mdb1

Earnings after market today. Will a JUMP happen?

Money hunt

Money hunt 2 년 전

Kitl the next chipotle…. Stay tuned

Triple nickle

Triple nickle 2 년 전

mdb1

CMG is a crazy stock. Had a great great Q and stock dropped $800/share. Had Q where it missed estimates and it goes up $400/share. Crazy and unpredictable what it will do after Q.

mdb1

CMG is a crazy stock. Had a great great Q and stock dropped $800/share. Had Q where it missed estimates and it goes up $400/share. Crazy and unpredictable what it will do after Q.

catty

catty 3 년 전

some profit taking yesterday, but that's to be expected

catty

catty 3 년 전

funny, but this is my smallest position and I'm making the most profits,

catty

catty 3 년 전

Triple nickle: what a difference 2 months make. Just got in

Triple nickle

Triple nickle 3 년 전

mdb1

Hit 1284s and nothing happened

Triple nickle

Triple nickle 3 년 전

Breaks 1286.00 and 1140.00 is next

mdb1

i'm just giving you a hard time. my bad .. sorry.

janeyH

janeyH 3 년 전

um, did you NOT look at the broader markets?

mdb1

hit $1312 today

mdb1

mdb1

$1380s hit today

mdb1

Oh CMG hit $1300s today (I was off by 3 days)

mdb1

US markets up over 3% today and CMG down? Huh?

mdb1

Very surprised CMG did not go down $150ish on Friday. It behaved like GOOG which refused to go down. GOOG usually goes down $80++ when NASDAQ down 280.

mdb1

Apparently you are right and I'm wrong.

janeyH

janeyH 3 년 전

well, just crossed 1500 pre market

Chipotle Mexican Grill

Kreditanstalt fur Wieder...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관