Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.855,90 +690,04 (+1,23%)
The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240920C00030000 | 2024-05-08 10:13AM EDT | 30.00 | 5.10 | 9.10 | 9.60 | 0.00 | - | 21 | 48 | 42.77% |
| CAKE240920C00032500 | 2024-05-30 10:25AM EDT | 32.50 | 6.40 | 7.10 | 7.50 | 0.00 | - | 1 | 14 | 42.97% |
| CAKE240920C00035000 | 2024-06-21 11:48AM EDT | 35.00 | 6.10 | 5.10 | 5.40 | 0.00 | - | 1 | 130 | 38.57% |
| CAKE240920C00037500 | 2024-06-21 10:37AM EDT | 37.50 | 4.30 | 3.40 | 3.70 | 0.00 | - | 2 | 127 | 36.94% |
| CAKE240920C00040000 | 2024-06-25 9:58AM EDT | 40.00 | 2.94 | 2.15 | 2.30 | 0.00 | - | 1 | 1,032 | 34.84% |
| CAKE240920C00042500 | 2024-06-27 11:49AM EDT | 42.50 | 1.34 | 1.15 | 1.35 | 0.00 | - | 1 | 117 | 33.94% |
| CAKE240920C00045000 | 2024-06-25 12:44PM EDT | 45.00 | 1.00 | 0.55 | 0.90 | 0.00 | - | 1 | 58 | 36.11% |
| CAKE240920C00047500 | 2024-06-18 11:39AM EDT | 47.50 | 0.50 | 0.10 | 1.20 | 0.00 | - | - | 1 | 49.00% |
| CAKE240920C00050000 | 2024-06-12 1:59PM EDT | 50.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 13 | 10 | 55.64% |
| CAKE240920C00055000 | 2024-06-18 1:44PM EDT | 55.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | - | 2 | 66.41% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240920P00017500 | 2024-04-25 11:54AM EDT | 17.50 | 0.12 | 0.00 | 2.00 | 0.00 | - | - | 1 | 142.48% |
| CAKE240920P00020000 | 2024-04-11 12:31PM EDT | 20.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | - | 1 | 125.44% |
| CAKE240920P00022500 | 2024-04-29 3:01PM EDT | 22.50 | 0.24 | 0.00 | 2.35 | 0.00 | - | - | 25 | 110.89% |
| CAKE240920P00025000 | 2024-04-11 1:58PM EDT | 25.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | - | 11 | 93.21% |
| CAKE240920P00027500 | 2024-05-20 1:53PM EDT | 27.50 | 0.30 | 0.05 | 0.50 | 0.00 | - | 3 | 4 | 51.76% |
| CAKE240920P00030000 | 2024-06-10 9:31AM EDT | 30.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 5 | 38 | 48.98% |
| CAKE240920P00032500 | 2024-06-20 9:30AM EDT | 32.50 | 0.40 | 0.15 | 0.60 | 0.00 | - | 1 | 102 | 40.43% |
| CAKE240920P00035000 | 2024-06-18 1:46PM EDT | 35.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 79 | 115 | 35.79% |
| CAKE240920P00037500 | 2024-06-14 10:04AM EDT | 37.50 | 1.48 | 1.50 | 1.80 | 0.00 | - | 1 | 252 | 35.40% |
| CAKE240920P00040000 | 2024-06-26 12:41PM EDT | 40.00 | 2.40 | 2.65 | 2.90 | 0.00 | - | 10 | 62 | 33.37% |
| CAKE240920P00042500 | 2024-06-11 9:40AM EDT | 42.50 | 5.54 | 4.10 | 4.60 | 0.00 | - | 5 | 57 | 34.52% |
| CAKE240920P00045000 | 2024-06-03 11:28AM EDT | 45.00 | 6.60 | 6.10 | 8.50 | 0.00 | - | 1 | 9 | 64.21% |
| CAKE240920P00047500 | 2024-05-15 12:16PM EDT | 47.50 | 7.20 | 8.10 | 9.70 | 0.00 | - | - | 1 | 53.76% |
