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
56.849,29 +654,55 (+1,16%)
The Cheesecake Factory Incorporated (CAKE)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240719C00015000 | 2024-02-05 10:36AM EDT | 15.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAKE240719C00017500 | 2023-12-29 12:29PM EDT | 17.50 | 17.50 | 15.00 | 19.70 | 0.00 | - | 1 | 3 | 0.00% |
| CAKE240719C00020000 | 2023-10-04 9:53AM EDT | 20.00 | 9.98 | 11.60 | 12.10 | 0.00 | - | 9 | 3 | 0.00% |
| CAKE240719C00022500 | 2024-02-01 12:45PM EDT | 22.50 | 12.83 | 10.80 | 15.50 | 0.00 | - | 15 | 40 | 0.00% |
| CAKE240719C00025000 | 2024-03-22 12:20PM EDT | 25.00 | 10.14 | 7.40 | 10.50 | 0.00 | - | 1 | 3 | 0.00% |
| CAKE240719C00027500 | 2024-04-01 10:43AM EDT | 27.50 | 9.70 | 6.90 | 7.00 | 0.00 | - | 6 | 36 | 0.00% |
| CAKE240719C00030000 | 2024-06-14 10:23AM EDT | 30.00 | 9.60 | 7.20 | 11.10 | 0.00 | - | 100 | 184 | 158.25% |
| CAKE240719C00032500 | 2024-06-20 9:49AM EDT | 32.50 | 7.60 | 4.80 | 8.60 | 0.00 | - | 100 | 212 | 128.86% |
| CAKE240719C00035000 | 2024-06-21 12:22PM EDT | 35.00 | 5.45 | 3.70 | 6.10 | 0.00 | - | 101 | 1,008 | 58.94% |
| CAKE240719C00037500 | 2024-06-28 9:54AM EDT | 37.50 | 2.45 | 2.20 | 2.35 | -0.65 | -20.97% | 1 | 384 | 34.23% |
| CAKE240719C00040000 | 2024-06-28 1:43PM EDT | 40.00 | 0.63 | 0.70 | 0.80 | -0.37 | -37.00% | 3 | 2,089 | 29.49% |
| CAKE240719C00042500 | 2024-06-28 3:47PM EDT | 42.50 | 0.10 | 0.15 | 0.25 | -0.20 | -66.67% | 2 | 576 | 32.03% |
| CAKE240719C00045000 | 2024-06-28 12:05PM EDT | 45.00 | 0.06 | 0.05 | 0.15 | -0.01 | -14.29% | 2 | 369 | 40.43% |
| CAKE240719C00047500 | 2024-06-25 10:35AM EDT | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 1,422 | 47.66% |
| CAKE240719C00050000 | 2024-06-12 12:14PM EDT | 50.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 6 | 112 | 107.62% |
| CAKE240719C00055000 | 2024-05-17 9:46AM EDT | 55.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 5 | 30 | 131.84% |
| CAKE240719C00060000 | 2024-06-12 12:14PM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 304 | 152.54% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CAKE240719P00015000 | 2024-06-24 9:41AM EDT | 15.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 201.56% |
| CAKE240719P00017500 | 2024-03-11 12:03PM EDT | 17.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 3,330 | 178.52% |
| CAKE240719P00020000 | 2024-04-25 10:18AM EDT | 20.00 | 0.12 | 0.00 | 2.00 | 0.00 | - | 10 | 85 | 245.31% |
| CAKE240719P00022500 | 2024-04-12 10:50AM EDT | 22.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 10 | 42 | 215.43% |
| CAKE240719P00025000 | 2024-06-18 12:30PM EDT | 25.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 9 | 277 | 120.31% |
| CAKE240719P00027500 | 2024-05-21 10:22AM EDT | 27.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 508 | 83.79% |
| CAKE240719P00030000 | 2024-06-27 12:53PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 27 | 396 | 52.34% |
| CAKE240719P00032500 | 2024-06-28 2:21PM EDT | 32.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 347 | 947 | 49.61% |
| CAKE240719P00035000 | 2024-06-24 9:41AM EDT | 35.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 1 | 883 | 40.14% |
| CAKE240719P00037500 | 2024-06-28 12:54PM EDT | 37.50 | 0.48 | 0.35 | 0.45 | +0.16 | +50.00% | 2 | 920 | 30.66% |
| CAKE240719P00040000 | 2024-06-28 2:42PM EDT | 40.00 | 1.65 | 1.30 | 1.45 | +0.55 | +50.00% | 11 | 254 | 27.88% |
| CAKE240719P00042500 | 2024-06-25 12:40PM EDT | 42.50 | 2.25 | 3.20 | 4.90 | 0.00 | - | 5 | 58 | 52.69% |
| CAKE240719P00045000 | 2024-03-07 10:46AM EDT | 45.00 | 8.40 | 9.70 | 11.60 | 0.00 | - | 1 | 8 | 186.52% |
| CAKE240719P00047500 | 2023-07-19 10:35AM EDT | 47.50 | 11.70 | 15.00 | 15.30 | 0.00 | - | 1 | 18 | 258.69% |
| CAKE240719P00050000 | 2024-03-27 10:55AM EDT | 50.00 | 14.20 | 13.40 | 17.00 | 0.00 | - | 2 | 0 | 209.91% |
| CAKE240719P00055000 | 2024-02-21 12:57PM EDT | 55.00 | 20.00 | 18.00 | 22.80 | 0.00 | - | 2 | 0 | 244.48% |
