Chipotle Mexican Grill CMG - 옵션 체인 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

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

Chipotle Mexican Grill Inc (CMG)

57.08

-1.05

(-1.81%)

마감 18 2월 6:00AM

57.10

0.02

(0.04%)

시간외 거래: 9:59AM

CMG 실시간 옵션 플로우

콜

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
47.00	10.00	10.00	10.00	10.00	0.00	0.00 %	0	5	-
48.00	9.00	9.35	9.55	9.175	0.00	0.00 %	0	11	-
49.00	8.05	8.35	9.90	8.20	0.00	0.00 %	0	41	-
50.00	7.05	7.30	7.30	7.175	-0.80	-9.88 %	1	99	15/02/2025
51.00	6.00	6.30	6.25	6.15	0.00	0.00 %	2	5	15/02/2025
52.00	5.32	5.32	5.32	5.32	0.00	0.00 %	0	77	-
53.00	3.80	4.40	4.30	4.10	0.10	2.38 %	2	25	15/02/2025
54.00	3.19	3.19	3.19	3.19	0.00	0.00 %	0	180	-
55.00	2.20	2.47	2.23	2.335	-1.07	-32.42 %	128	852	15/02/2025
56.00	1.38	1.56	1.55	1.47	-0.45	-22.50 %	147	683	15/02/2025
57.00	0.72	0.87	0.84	0.795	-0.59	-41.26 %	678	1,924	15/02/2025
58.00	0.36	0.42	0.39	0.39	-0.59	-60.20 %	1,431	3,391	15/02/2025
59.00	0.16	0.21	0.16	0.185	-0.38	-70.37 %	974	2,694	15/02/2025
60.00	0.09	0.09	0.09	0.09	0.00	0.00 %	0	11,070	-
61.00	0.02	0.07	0.05	0.045	-0.08	-61.54 %	432	929	15/02/2025
62.00	0.03	0.05	0.04	0.04	-0.03	-42.86 %	825	2,594	15/02/2025
63.00	0.04	0.04	0.04	0.04	0.00	0.00 %	0	1,284	-
64.00	0.02	0.02	0.02	0.02	0.00	0.00 %	0	583	-
65.00	0.03	0.03	0.03	0.03	0.00	0.00 %	0	7,758	-
66.00	0.04	0.04	0.04	0.04	0.00	0.00 %	0	206	-

개인 투자자를 위한 전문가급 도구.

풋

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
47.00	0.01	0.02	0.01	0.015	-0.01	-50.00 %	355	423	15/02/2025
48.00	0.01	0.01	0.01	0.01	0.00	0.00 %	0	181	-
49.00	0.01	0.01	0.01	0.01	0.00	0.00 %	0	2,545	-
50.00	0.02	0.04	0.02	0.03	-0.01	-33.33 %	59	10,306	15/02/2025
51.00	0.02	0.04	0.03	0.03	0.00	0.00 %	306	608	15/02/2025
52.00	0.03	0.05	0.04	0.04	-0.01	-20.00 %	61	843	15/02/2025
53.00	0.06	0.06	0.06	0.06	0.00	0.00 %	0	1,431	-
54.00	0.09	0.09	0.09	0.09	0.00	0.00 %	0	632	-
55.00	0.15	0.15	0.15	0.15	0.00	0.00 %	0	8,297	-
56.00	0.28	0.28	0.28	0.28	0.00	0.00 %	0	1,239	-
57.00	0.66	0.66	0.66	0.66	0.00	0.00 %	0	1,805	-
58.00	1.26	1.26	1.26	1.26	0.00	0.00 %	0	2,998	-
59.00	1.93	1.93	1.93	1.93	0.00	0.00 %	0	869	-
60.00	2.75	3.05	2.95	2.90	0.78	35.94 %	114	1,665	15/02/2025
61.00	3.70	3.70	3.70	3.70	0.00	0.00 %	0	15	-
62.00	5.80	5.80	5.80	5.80	0.00	0.00 %	0	245	-
63.00	5.55	6.05	5.95	5.80	0.00	0.00 %	0	7	-
64.00	6.34	6.34	6.34	6.34	0.00	0.00 %	0	1	-
65.00	7.55	8.05	8.00	7.80	1.01	14.45 %	1	1	15/02/2025
66.00	8.75	9.10	8.60	8.925	0.00	0.00 %	0	6	-

가장 활성
% 상승자
% 패자

기호	가격	볼륨
JTAIJet AI Inc	US$ 6.02 (133.33%)	104.48M
SRMSRM Entertainment Inc	US$ 0.6999 (95.50%)	254.39M
WRDWeRide Inc	US$ 31.4877 (83.39%)	21.07M
INLFINLIF Limited	US$ 16.27 (80.58%)	7.68M
MBRXMoleculin Biotech Inc	US$ 2.1201 (66.94%)	136.66M
BLACBellevue Life Sciences Acquisition Corporation	US$ 3.08 (-56.31%)	425.19k
BLACUBellevue Life Sciences Acquisition Corporation	US$ 3.36 (-52.68%)	5.21k
CSAICloudastructure Inc	US$ 19.0001 (-49.58%)	1.01M
NEXNNexxen International Ltd	US$ 10.30 (-49.16%)	160.99k
BSLKBolt Projects Holdings Inc	US$ 0.6626 (-46.13%)	13.07M
CNSPCNS Pharmaceuticals Inc	US$ 0.1415 (31.26%)	480.49M
MGOLMGO Global Inc	US$ 0.7176 (-15.08%)	411.17M
SRMSRM Entertainment Inc	US$ 0.6999 (95.50%)	248.48M
INTCIntel Corporation	US$ 23.60 (-2.20%)	225.04M
NVDANVIDIA Corporation	US$ 138.85 (2.63%)	189.56M

Monksdream

Monksdream 2 주 전

CMG 10Q due Tuesday after the close

Golden Cross

Golden Cross 6 월 전

Took some with ya...

TheFinalCD

TheFinalCD 6 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 7 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 8 월 전

Big rally tmrw!?!?!

mdb1

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

FireMechanic

FireMechanic 8 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 10 월 전

CMG new 52 week high

Monksdream

Monksdream 10 월 전

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

EL Sueno

EL Sueno 11 월 전

ready to sell good luck

nowwhat2

nowwhat2 11 월 전

2 YEARS EARLIER

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

Feds' J Powell Delivers Message

Monksdream

Monksdream 11 월 전

Subject to shareholder approval at June meeting

Premium Stocks

Premium Stocks 11 월 전

Premium Stocks

Premium Stocks 11 월 전

50 to 1 reverse

Golden Cross

Golden Cross 12 월 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

mdb1

back to $1300s this week?

Chipotle Mexican Grill

Nexpoint Hospitality

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관