$50.08
-1.94-3.73%
가까이에: -
$50.02
-0.06-0.12%
시간외: 7:50 PM EDT
Comments
Loading...
Chipotle Mexican Grill (NYSE:CMG) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Chipotle Mexican Grill의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Chipotle Mexican Grill에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price15.21Mar 28, 2025
Change
00%
Bid13.7
Ask15.7
volume0
Intrest3
Strike
35
35
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest22
Last Price11.8Mar 25, 2025
Change
00%
Bid10.9
Ask12.9
volume0
Intrest9
Strike
38
38
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid10.3
Ask11.7
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price10.69Apr 01, 2025
Change
00%
Bid9.55
Ask10.6
volume0
Intrest13
Strike
40
40
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest21
Last Price9.1Mar 31, 2025
Change
00%
Bid8.05
Ask9.5
volume0
Intrest3
Strike
41
41
Last Price0.04Mar 21, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest1
Last Price8.15Mar 28, 2025
Change
00%
Bid8
Ask9.3
volume0
Intrest4
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price8.05Mar 31, 2025
Change
00%
Bid6.9
Ask8.5
volume0
Intrest16
Strike
42
42
Last Price0.1Mar 20, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest9
Last Price7.55Mar 31, 2025
Change
00%
Bid6.5
Ask8.1
volume0
Intrest1
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price6.4Mar 31, 2025
Change
00%
Bid6.7
Ask7.7
volume0
Intrest4
Strike
43
43
Last Price0.02Apr 03, 2025
Change
0.01100%
Bid-
Ask0.04
volume10
Intrest344
Last Price-
Change
-
Bid6.4
Ask6.7
volume0
Intrest0
Strike
43.5
43.5
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest2
Last Price6.59Apr 03, 2025
Change
0.669.1%
Bid5
Ask7
volume2
Intrest37
Strike
44
44
Last Price0.06Mar 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest62
Last Price5.5Apr 03, 2025
Change
0.5511.11%
Bid5.4
Ask6.1
volume1
Intrest1
Strike
44.5
44.5
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest25
Last Price5Apr 03, 2025
Change
1.2520%
Bid4
Ask6
volume13
Intrest12
Strike
45
45
Last Price0.01Apr 03, 2025
Change
0.0150%
Bid-
Ask0.04
volume66
Intrest1259
Last Price5.77Apr 02, 2025
Change
00%
Bid4.25
Ask4.8
volume0
Intrest8
Strike
45.5
45.5
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest55
Last Price4Apr 03, 2025
Change
1.3525.23%
Bid3.2
Ask4.55
volume1
Intrest27
Strike
46
46
Last Price0.02Apr 02, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest2590
Last Price4.3Apr 01, 2025
Change
00%
Bid2.72
Ask3.65
volume0
Intrest29
Strike
46.5
46.5
Last Price0.04Apr 03, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume2
Intrest227
Last Price4.85Apr 02, 2025
Change
00%
Bid2.93
Ask3.45
volume0
Intrest136
Strike
47
47
Last Price0.03Apr 03, 2025
Change
0.0150%
Bid0.02
Ask0.11
volume43
Intrest5900
Last Price2.72Mar 31, 2025
Change
00%
Bid2.29
Ask2.72
volume0
Intrest53
Strike
47.5
47.5
Last Price0.04Apr 03, 2025
Change
0.0133.33%
Bid0.02
Ask0.07
volume57
Intrest342
Last Price2.58Apr 03, 2025
Change
1.1731.2%
Bid1.85
Ask2.55
volume5
Intrest168
Strike
48
48
Last Price0.08Apr 03, 2025
Change
0.05166.67%
Bid0.05
Ask0.09
volume146
Intrest2528
Last Price1.82Apr 03, 2025
Change
0.6626.61%
Bid1.62
Ask1.96
volume8
Intrest54
Strike
48.5
48.5
Last Price0.09Apr 03, 2025
Change
0.05125%
Bid0.1
Ask0.14
volume73
Intrest296
Last Price1.35Apr 03, 2025
Change
1.6555%
Bid0.95
Ask1.31
volume22
Intrest116
Strike
49
49
Last Price0.22Apr 03, 2025
Change
0.16266.67%
Bid0.17
Ask0.22
volume121
Intrest1432
Last Price0.85Apr 03, 2025
Change
1.6566%
Bid0.71
Ask1.09
volume19
Intrest733
Strike
49.5
49.5
Last Price0.34Apr 03, 2025
Change
0.25277.78%
Bid0.3
Ask0.54
volume45
Intrest2169
Last Price0.6Apr 03, 2025
Change
1.6172.85%
Bid0.56
Ask0.7
volume119
Intrest1548
Strike
50
50
Last Price0.6Apr 03, 2025
Change
0.45300%
Bid0.49
Ask0.58
volume1009
Intrest2978
Last Price0.19Apr 03, 2025
Change
1.1385.61%
Bid0.17
Ask0.23
volume930
Intrest1781
Strike
51
51
Last Price0.98Apr 03, 2025
Change
0.66206.25%
Bid1.06
Ask1.32
volume788
Intrest1861
Last Price0.08Apr 03, 2025
Change
0.6288.57%
Bid0.05
Ask0.08
volume432
Intrest2052
Strike
52
52
Last Price1.99Apr 03, 2025
Change
1.33201.52%
Bid1.78
Ask2.09
volume122
Intrest360
Last Price0.03Apr 03, 2025
Change
0.2589.29%
Bid0.02
Ask0.04
volume90
Intrest7028
Strike
53
53
Last Price2.94Apr 03, 2025
Change
1.61121.05%
Bid2.69
Ask3.9
volume12
Intrest121
Last Price0.01Apr 03, 2025
Change
0.190.91%
Bid0.01
Ask0.02
volume49
Intrest1971
Strike
54
54
Last Price3.82Apr 03, 2025
Change
1.7281.9%
Bid3.75
Ask4.9
volume7
Intrest93
Last Price0.01Apr 03, 2025
Change
0.0375%
Bid0.01
Ask0.05
volume47
Intrest1013
Strike
55
55
Last Price4.89Apr 03, 2025
Change
2.1578.47%
Bid4.75
Ask5.75
volume8
Intrest101
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.2
volume10
Intrest843
Strike
56
56
Last Price6.1Apr 03, 2025
Change
0.712.96%
Bid5.55
Ask6.8
volume1
Intrest27
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.15
volume3
Intrest304
Strike
57
57
Last Price8.2Mar 24, 2025
Change
00%
Bid5.9
Ask7.9
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1155
Strike
58
58
Last Price7.4Apr 01, 2025
Change
00%
Bid6.9
Ask8.9
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest137
Strike
59
59
Last Price9.1Apr 03, 2025
Change
0.11.11%
Bid8
Ask9.1
volume1
Intrest1
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest792
Strike
60
60
Last Price11.5Mar 13, 2025
Change
00%
Bid8.9
Ask10.85
volume0
Intrest0
Last Price0.08Apr 03, 2025
Change
0.07700%
Bid-
Ask0.16
volume1
Intrest60
Strike
61
61
Last Price11.09Apr 03, 2025
Change
0.090.82%
Bid10.35
Ask11.15
volume1
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest139
Strike
62
62
Last Price-
Change
-
Bid11.25
Ask12.6
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest7
Strike
63
63
Last Price13Mar 31, 2025
Change
00%
Bid12.85
Ask13.15
volume0
Intrest0
Last Price0.08Mar 17, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest11
Strike
64
64
Last Price16.05Mar 18, 2025
Change
00%
Bid13.3
Ask14.15
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest19
Strike
65
65
Last Price15.64Mar 31, 2025
Change
00%
Bid14.25
Ask15.1
volume0
Intrest0
Last Price0.02Mar 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
66
66
Last Price16Mar 31, 2025
Change
00%
Bid15.3
Ask16.15
volume0
Intrest0
Last Price0.08Mar 06, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Strike
67
67
Last Price13.1Feb 19, 2025
Change
00%
Bid15.9
Ask17.9
volume0
Intrest0
Last Price0.08Mar 31, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Strike
68
68
Last Price17.75Apr 03, 2025
Change
0.251.43%
Bid17.35
Ask18.4
volume2
Intrest1
Last Price0.07Mar 03, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest45
Strike
69
69
Last Price-
Change
-
Bid18
Ask19.95
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Strike
70
70
Last Price-
Change
-
Bid19.15
Ask20.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid23.9
Ask25.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid27.85
Ask32.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid32.85
Ask37.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved