Chipotle Mexican Grill CMG - 옵션 체인 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

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

Chipotle Mexican Grill Inc (CMG)

49.76

-0.51

(-1.01%)

마감 14 4월 5:00AM

49.75

-0.01

(-0.02%)

시간외 거래: 8:55AM

CMG 실시간 옵션 플로우

콜

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
44.50	5.25	5.65	5.10	5.45	1.75	52.24 %	3	22	12/04/2025
45.00	4.85	5.50	5.08	5.175	-0.17	-3.24 %	28	395	12/04/2025
45.50	4.40	4.60	4.50	4.50	0.25	5.88 %	5	44	12/04/2025
46.00	3.95	4.15	4.05	4.05	-1.17	-22.41 %	36	56	12/04/2025
46.50	3.55	4.50	3.49	4.025	-0.66	-15.90 %	11	185	12/04/2025
47.00	3.10	3.50	3.20	3.30	-0.55	-14.67 %	62	303	12/04/2025
47.50	2.51	3.45	2.82	2.98	-0.48	-14.55 %	4	766	12/04/2025
48.00	2.10	2.47	2.52	2.285	-0.34	-11.89 %	8	4,505	12/04/2025
48.50	1.94	2.05	2.00	1.995	-0.62	-23.66 %	34	1,138	12/04/2025
49.00	1.52	2.00	1.70	1.76	-0.41	-19.43 %	57	192	12/04/2025
49.50	1.27	1.54	1.29	1.405	-0.57	-30.65 %	66	527	12/04/2025
50.00	1.07	1.25	1.10	1.16	-0.60	-35.29 %	396	9,230	12/04/2025
51.00	0.59	0.67	0.59	0.63	-0.58	-49.57 %	378	1,583	12/04/2025
52.00	0.31	0.43	0.37	0.37	-0.40	-51.95 %	802	1,915	12/04/2025
53.00	0.15	0.18	0.15	0.165	-0.21	-58.33 %	182	882	12/04/2025
54.00	0.06	0.10	0.09	0.08	-0.11	-55.00 %	144	419	12/04/2025
55.00	0.05	0.08	0.07	0.065	-0.05	-41.67 %	641	18,561	12/04/2025
56.00	0.01	0.07	0.02	0.04	-0.05	-71.43 %	2	187	12/04/2025
57.00	0.01	0.15	0.06	0.08	0.00	0.00 %	0	55	-
58.00	0.01	0.23	0.03	0.12	-0.02	-40.00 %	59	126	12/04/2025

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

풋

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
44.50	0.12	0.15	0.20	0.135	-0.02	-9.09 %	125	814	12/04/2025
45.00	0.15	0.18	0.17	0.165	-0.13	-43.33 %	309	2,487	12/04/2025
45.50	0.19	0.23	0.21	0.21	-1.04	-83.20 %	62	473	12/04/2025
46.00	0.24	0.38	0.26	0.31	-0.50	-65.79 %	38	350	12/04/2025
46.50	0.27	0.34	0.30	0.305	-0.25	-45.45 %	78	852	12/04/2025
47.00	0.27	0.46	0.40	0.365	-0.29	-42.03 %	230	4,543	12/04/2025
47.50	0.45	0.51	0.55	0.48	-0.06	-9.84 %	77	2,001	12/04/2025
48.00	0.45	0.65	0.58	0.55	-0.36	-38.30 %	705	913	12/04/2025
48.50	0.68	0.79	0.70	0.735	-0.25	-26.32 %	42	1,877	12/04/2025
49.00	0.55	1.05	0.90	0.80	-0.17	-15.89 %	84	1,570	12/04/2025
49.50	0.58	1.13	1.05	0.855	-0.29	-21.64 %	236	851	12/04/2025
50.00	1.24	1.35	1.34	1.295	-0.36	-21.18 %	722	8,132	12/04/2025
51.00	1.54	2.08	1.73	1.81	-0.17	-8.95 %	1	1,339	12/04/2025
52.00	2.19	2.78	2.40	2.485	-0.44	-15.49 %	24	434	12/04/2025
53.00	2.77	3.50	3.21	3.135	0.00	0.00 %	0	59	-
54.00	4.15	4.45	8.65	4.30	0.00	0.00 %	0	65	-
55.00	4.30	5.40	5.34	4.85	0.44	8.98 %	259	2,772	12/04/2025
56.00	5.50	6.75	8.61	6.125	0.00	0.00 %	0	1	-
57.00	7.15	7.40	7.30	7.275	0.00	0.00 %	1	0	12/04/2025
58.00	8.10	9.15	7.20	8.625	0.00	0.00 %	0	0	-

가장 활성
% 상승자
% 패자

기호	가격	볼륨
MSPRMSP Recovery Inc	US$ 2.479 (93.67%)	87.38M
PRTGPortage Biotech Inc	US$ 8.5091 (66.85%)	31.29M
WTOUTime Limited	US$ 2.15 (61.65%)	1.19M
BFRGBullfrog AI Holdings Inc	US$ 2.09 (48.23%)	13.81M
THTXTheratechnologies Inc	US$ 1.94 (45.86%)	49.4M
TOROVToro Corporation	US$ 1.43 (-82.48%)	109.39k
LUCYInnovative Eyewear Inc	US$ 2.3471 (-52.58%)	1.98M
XHGXChange TED Inc	US$ 0.1985 (-45.71%)	8.7M
MULNMullen Automotive Inc	US$ 2.18 (-39.44%)	4.35M
FLDFold Holdings Inc	US$ 2.6601 (-33.50%)	1.74M
DMNDamon Inc	US$ 0.003 (-28.57%)	1.08B
BONBon Natural Life Ltd	US$ 0.066 (8.73%)	658M
STSSSharps Technology Inc	US$ 0.0245 (33.88%)	653.02M
NVDANVIDIA Corporation	US$ 110.93 (3.12%)	313.46M
LGMKLogicMark Inc	US$ 0.009699 (3.18%)	264.71M

Monksdream

Monksdream 1 주 전

CMG, new 52 week low

Monksdream

Monksdream 2 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

Intesa Sanpaolo

Societe Generale Effekten

Vontobel Financial Produ...

Vontobel Financial Produ...

Societe Generale Effekten

Leonteq Securities

Vontobel Financial Produ...

NLBNPIT21TJ0 20351221 4....

IT0005616245 20250602 7.25

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관