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
56.849,99 +662,18 (+1,18%)
The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE250117C00035000 | 2024-06-26 1:39PM EDT | 35.00 | 7.10 | 6.40 | 6.80 | 0.00 | - | 2 | 43 | 39.26% |
| CAKE250117C00037500 | 2024-06-21 9:46AM EDT | 37.50 | 5.50 | 4.90 | 5.10 | 0.00 | - | 1 | 43 | 36.38% |
| CAKE250117C00040000 | 2024-06-25 9:30AM EDT | 40.00 | 4.30 | 3.50 | 3.80 | 0.00 | - | 1 | 21 | 35.23% |
| CAKE250117C00042500 | 2024-06-27 3:02PM EDT | 42.50 | 2.90 | 2.55 | 2.70 | 0.00 | - | 1 | 17 | 33.86% |
| CAKE250117C00045000 | 2024-06-27 1:54PM EDT | 45.00 | 2.02 | 1.75 | 1.90 | 0.00 | - | 2 | 12 | 33.18% |
| CAKE250117C00047500 | 2024-06-24 12:39PM EDT | 47.50 | 1.53 | 1.15 | 1.35 | 0.00 | - | 5 | 17 | 33.11% |
| CAKE250117C00050000 | 2024-06-26 12:12PM EDT | 50.00 | 0.97 | 0.75 | 0.95 | 0.00 | - | 2 | 58 | 33.11% |
| CAKE250117C00055000 | 2024-06-21 1:50PM EDT | 55.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 4 | 103 | 36.43% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE250117P00025000 | 2024-05-22 1:31PM EDT | 25.00 | 0.25 | 0.10 | 0.80 | 0.00 | - | - | 2 | 53.66% |
| CAKE250117P00030000 | 2024-06-24 1:37PM EDT | 30.00 | 0.64 | 0.35 | 1.10 | 0.00 | - | 11 | 12 | 41.28% |
| CAKE250117P00032500 | 2024-06-26 3:20PM EDT | 32.50 | 1.05 | 1.10 | 1.20 | 0.00 | - | 3 | 22 | 34.18% |
| CAKE250117P00035000 | 2024-06-25 1:05PM EDT | 35.00 | 1.45 | 1.70 | 1.85 | 0.00 | - | 2 | 7 | 32.65% |
| CAKE250117P00037500 | 2024-06-10 12:57PM EDT | 37.50 | 3.26 | 2.55 | 2.75 | 0.00 | - | 1 | 107 | 31.37% |
| CAKE250117P00040000 | 2024-06-28 1:06PM EDT | 40.00 | 4.01 | 3.70 | 4.00 | +0.61 | +17.94% | 4 | 199 | 30.88% |
| CAKE250117P00042500 | 2024-06-13 2:26PM EDT | 42.50 | 4.72 | 5.10 | 5.40 | 0.00 | - | 20 | 24 | 29.41% |
| CAKE250117P00045000 | 2024-06-07 10:14AM EDT | 45.00 | 7.20 | 5.70 | 9.00 | 0.00 | - | 12 | 26 | 45.73% |
| CAKE250117P00047500 | 2024-05-29 10:30AM EDT | 47.50 | 10.50 | 8.30 | 9.60 | 0.00 | - | - | 3 | 33.57% |
| CAKE250117P00050000 | 2024-06-07 12:52PM EDT | 50.00 | 11.60 | 10.00 | 13.50 | 0.00 | - | 2 | 2 | 52.20% |
| CAKE250117P00055000 | 2024-05-23 11:24AM EDT | 55.00 | 18.10 | 12.90 | 17.00 | 0.00 | - | - | 6 | 45.12% |
