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
56.873,48 +715,64 (+1,27%)
The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE241018C00017500 | 2024-04-02 10:46AM EDT | 17.50 | 19.20 | 16.20 | 18.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAKE241018C00022500 | 2024-03-04 11:27AM EDT | 22.50 | 13.65 | 12.80 | 16.70 | 0.00 | - | 1 | 1 | 0.00% |
| CAKE241018C00025000 | 2024-04-25 3:41PM EDT | 25.00 | 10.58 | 11.10 | 14.80 | 0.00 | - | 3 | 4 | 63.38% |
| CAKE241018C00027500 | 2024-04-01 2:33PM EDT | 27.50 | 10.10 | 7.60 | 7.80 | 0.00 | - | 1 | 1 | 0.00% |
| CAKE241018C00030000 | 2024-06-12 10:02AM EDT | 30.00 | 10.75 | 9.40 | 10.00 | 0.00 | - | 5 | 196 | 47.41% |
| CAKE241018C00032500 | 2024-06-24 12:08PM EDT | 32.50 | 8.38 | 7.40 | 7.80 | 0.00 | - | 5 | 68 | 42.73% |
| CAKE241018C00035000 | 2024-06-24 3:49PM EDT | 35.00 | 6.60 | 5.50 | 5.70 | 0.00 | - | 1 | 110 | 37.79% |
| CAKE241018C00037500 | 2024-06-28 11:02AM EDT | 37.50 | 3.80 | 3.80 | 4.00 | -0.95 | -20.00% | 1 | 367 | 35.67% |
| CAKE241018C00040000 | 2024-06-20 12:31PM EDT | 40.00 | 3.50 | 2.45 | 2.75 | 0.00 | - | 2 | 566 | 35.35% |
| CAKE241018C00042500 | 2024-06-13 3:12PM EDT | 42.50 | 2.18 | 1.50 | 1.65 | 0.00 | - | 5 | 99 | 33.08% |
| CAKE241018C00045000 | 2024-06-28 11:27AM EDT | 45.00 | 0.80 | 0.80 | 1.05 | -0.65 | -44.83% | 7 | 69 | 33.42% |
| CAKE241018C00047500 | 2024-05-15 12:30PM EDT | 47.50 | 1.15 | 0.60 | 0.75 | 0.00 | - | 5 | 8 | 35.43% |
| CAKE241018C00050000 | 2024-06-26 10:51AM EDT | 50.00 | 0.45 | 0.10 | 0.90 | 0.00 | - | 3 | 62 | 43.75% |
| CAKE241018C00055000 | 2024-06-17 3:57PM EDT | 55.00 | 0.17 | 0.00 | 2.25 | 0.00 | - | 2 | 13 | 57.96% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE241018P00017500 | 2024-05-10 10:07AM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 95.70% |
| CAKE241018P00022500 | 2024-05-15 12:28PM EDT | 22.50 | 0.25 | 0.00 | 0.70 | 0.00 | - | 11 | 17 | 68.46% |
| CAKE241018P00025000 | 2024-06-18 10:38AM EDT | 25.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 1 | 31 | 59.52% |
| CAKE241018P00027500 | 2024-06-11 11:51AM EDT | 27.50 | 0.30 | 0.05 | 1.55 | 0.00 | - | 1 | 140 | 60.45% |
| CAKE241018P00030000 | 2024-06-18 2:59PM EDT | 30.00 | 0.40 | 0.20 | 0.60 | 0.00 | - | 1 | 90 | 44.87% |
| CAKE241018P00032500 | 2024-06-25 1:05PM EDT | 32.50 | 0.55 | 0.30 | 0.80 | 0.00 | - | 2 | 381 | 38.92% |
| CAKE241018P00035000 | 2024-06-10 9:45AM EDT | 35.00 | 1.52 | 1.00 | 1.10 | 0.00 | - | 2 | 793 | 33.28% |
| CAKE241018P00037500 | 2024-06-07 9:55AM EDT | 37.50 | 2.06 | 1.75 | 1.95 | 0.00 | - | 1 | 48 | 32.50% |
| CAKE241018P00040000 | 2024-06-26 3:27PM EDT | 40.00 | 2.80 | 2.85 | 3.10 | 0.00 | - | 10 | 25 | 31.20% |
| CAKE241018P00042500 | 2024-06-26 3:27PM EDT | 42.50 | 4.25 | 4.40 | 4.60 | 0.00 | - | 10 | 109 | 29.91% |
| CAKE241018P00045000 | 2024-06-17 11:22AM EDT | 45.00 | 6.00 | 5.70 | 6.50 | 0.00 | - | 1 | 8 | 29.64% |
| CAKE241018P00047500 | 2024-02-22 11:26AM EDT | 47.50 | 12.70 | 11.30 | 15.00 | 0.00 | - | 3 | 3 | 88.92% |
| CAKE241018P00050000 | 2024-03-25 10:48AM EDT | 50.00 | 16.50 | 14.50 | 15.00 | 0.00 | - | 2 | 0 | 85.57% |
