Chipotle Mexican Grill CMG - オプションチェーン | ADVFN

US Dollar vs Yen

登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。

登録

ホーム
投資
株式
アメリカ
NYSE
Chipotle Mexican Grill Inc (CMG)
Chipotle Mexican Grill Inc (CMG) オプション

Chipotle Mexican Grill Inc (CMG)

57.08

-1.05

(-1.81%)

終了 2月18日 6:00AM

57.10

0.02

(0.04%)

取引時間後: 9:59AM

CMG ライブオプションフロー

オプションコール

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
47.00	10.00	10.35	10.00	10.175	0.00	0.00 %	0	5	-
48.00	9.00	9.35	9.55	9.175	0.00	0.00 %	0	11	-
49.00	9.90	9.90	9.90	9.90	0.00	0.00 %	0	41	-
50.00	7.30	7.30	7.30	7.30	0.00	0.00 %	0	99	-
51.00	6.00	6.30	6.25	6.15	0.00	0.00 %	2	5	2025/2/15
52.00	5.32	5.32	5.32	5.32	0.00	0.00 %	0	77	-
53.00	4.30	4.30	4.30	4.30	0.00	0.00 %	0	25	-
54.00	3.05	3.35	3.19	3.20	-1.00	-23.87 %	5	180	2025/2/15
55.00	2.20	2.47	2.23	2.335	-1.07	-32.42 %	128	852	2025/2/15
56.00	1.55	1.55	1.55	1.55	0.00	0.00 %	0	683	-
57.00	0.72	0.87	0.84	0.795	-0.59	-41.26 %	678	1,924	2025/2/15
58.00	0.36	0.42	0.39	0.39	-0.59	-60.20 %	1,431	3,391	2025/2/15
59.00	0.16	0.21	0.16	0.185	-0.38	-70.37 %	974	2,694	2025/2/15
60.00	0.08	0.10	0.09	0.09	-0.16	-64.00 %	519	11,070	2025/2/15
61.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	929	-
62.00	0.03	0.05	0.04	0.04	-0.03	-42.86 %	825	2,594	2025/2/15
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	0.02	0.03	0.03	0.025	-0.01	-25.00 %	291	7,758	2025/2/15
66.00	0.04	0.04	0.04	0.04	0.00	0.00 %	0	206	-

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

オプションプット

行使価格	買値	売値	前回の価格	中間価格	前日比	前日比 %	出来高	建玉	最終取引
47.00	0.01	0.02	0.01	0.015	-0.01	-50.00 %	355	423	2025/2/15
48.00	0.01	0.02	0.01	0.015	-0.02	-66.67 %	45	181	2025/2/15
49.00	0.01	0.01	0.01	0.01	0.00	0.00 %	0	2,545	-
50.00	0.02	0.02	0.02	0.02	0.00	0.00 %	0	10,306	-
51.00	0.03	0.03	0.03	0.03	0.00	0.00 %	0	608	-
52.00	0.03	0.05	0.04	0.04	-0.01	-20.00 %	61	843	2025/2/15
53.00	0.05	0.06	0.06	0.055	0.01	20.00 %	835	1,431	2025/2/15
54.00	0.07	0.09	0.09	0.08	0.01	12.50 %	77	632	2025/2/15
55.00	0.13	0.16	0.15	0.145	0.03	25.00 %	403	8,297	2025/2/15
56.00	0.28	0.28	0.28	0.28	0.00	0.00 %	0	1,239	-
57.00	0.56	0.74	0.66	0.65	0.23	53.49 %	451	1,805	2025/2/15
58.00	1.14	1.30	1.26	1.22	0.46	57.50 %	1,095	2,998	2025/2/15
59.00	1.90	2.17	1.93	2.035	0.63	48.46 %	125	869	2025/2/15
60.00	2.75	3.05	2.95	2.90	0.78	35.94 %	114	1,665	2025/2/15
61.00	3.60	4.15	3.70	3.875	0.60	19.35 %	11	15	2025/2/15
62.00	4.55	5.05	5.80	4.80	0.00	0.00 %	0	245	-
63.00	5.95	5.95	5.95	5.95	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	2025/2/15
66.00	8.60	8.60	8.60	8.60	0.00	0.00 %	0	6	-

出来高
値上がり率
値下がり率

銘柄コード	株価	出来高
JTAIJet AI Inc	US$ 6.02 (133.33%)	101.64M
SRMSRM Entertainment Inc	US$ 0.6999 (95.50%)	248.48M
WRDWeRide Inc	US$ 31.4877 (83.39%)	20.57M
INLFINLIF Limited	US$ 16.27 (80.58%)	7.67M
MBRXMoleculin Biotech Inc	US$ 2.1201 (66.94%)	134.88M
BLACBellevue Life Sciences Acquisition Corporation	US$ 3.08 (-56.31%)	430.77k
BLACUBellevue Life Sciences Acquisition Corporation	US$ 3.36 (-52.68%)	5.21k
CSAICloudastructure Inc	US$ 19.0001 (-49.58%)	1.03M
NEXNNexxen International Ltd	US$ 10.30 (-49.16%)	164.82k
BSLKBolt Projects Holdings Inc	US$ 0.6626 (-46.13%)	13.4M
CNSPCNS Pharmaceuticals Inc	US$ 0.1415 (31.26%)	489.28M
MGOLMGO Global Inc	US$ 0.7176 (-15.08%)	417.31M
SRMSRM Entertainment Inc	US$ 0.6999 (95.50%)	254.39M
INTCIntel Corporation	US$ 23.60 (-2.20%)	230.26M
NVDANVIDIA Corporation	US$ 138.85 (2.63%)	194.99M

Monksdream

Monksdream 2週前

CMG 10Q due Tuesday after the close

Golden Cross

Golden Cross 6月前

Took some with ya...

TheFinalCD

TheFinalCD 6月前

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月前

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月前

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月前

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月前

CMG new 52 week high

Monksdream

Monksdream 10月前

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

EL Sueno

EL Sueno 11月前

ready to sell good luck

nowwhat2

nowwhat2 11月前

2 YEARS EARLIER

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

Feds' J Powell Delivers Message

Monksdream

Monksdream 11月前

Subject to shareholder approval at June meeting

Premium Stocks

Premium Stocks 11月前

Premium Stocks

Premium Stocks 11月前

50 to 1 reverse

Golden Cross

Golden Cross 12月前

They will have to split this eventually

Monksdream

Monksdream 1年前

CMG new 52 week high

Monksdream

Monksdream 1年前

CMG new 52=week high

pepeoil

pepeoil 1年前

In this one with a starter position

Monksdream

Monksdream 1年前

CMG new 52 week high

Monksdream

Monksdream 1年前

CMG new 52 week high

Triple nickle

Triple nickle 2年前

Down 200.00 from the high just doesn’t look good

Triple nickle

Triple nickle 2年前

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

Triple nickle

Triple nickle 2年前

Geeeezzzzzzz over bought
Short it

Triple nickle

Triple nickle 2年前

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年前

Kitl the next chipotle…. Stay tuned

Triple nickle

Triple nickle 2年前

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

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

catty

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

catty

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

Triple nickle

Triple nickle 3年前

mdb1

Hit 1284s and nothing happened

Triple nickle

Triple nickle 3年前

Breaks 1286.00 and 1140.00 is next

mdb1

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

janeyH

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

well, just crossed 1500 pre market

mdb1

back to $1300s this week?

Chipotle Mexican Grill

BNP Paribas Issuance

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約