Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,50 -4,40 (-0,19%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
56.252,65 -3.497,03 (-5,85%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02020000 | 2024-04-29 12:35PM EDT | 2,020.00 | 1,184.75 | 1,130.50 | 1,149.30 | 0.00 | - | 1 | 1 | 175.78% |
| CMG240503C02060000 | 2024-04-19 3:43PM EDT | 2,060.00 | 804.54 | 1,090.00 | 1,108.50 | 0.00 | - | 1 | 1 | 263.70% |
| CMG240503C02130000 | 2024-04-29 12:35PM EDT | 2,130.00 | 1,073.35 | 1,020.00 | 1,038.50 | 0.00 | - | 1 | 1 | 245.97% |
| CMG240503C02190000 | 2024-04-22 10:26AM EDT | 2,190.00 | 690.00 | 960.00 | 979.00 | 0.00 | - | - | 1 | 233.55% |
| CMG240503C02200000 | 2024-04-03 11:39AM EDT | 2,200.00 | 704.10 | 950.00 | 969.00 | 0.00 | - | 13 | 10 | 231.09% |
| CMG240503C02260000 | 2024-04-03 11:39AM EDT | 2,260.00 | 644.55 | 890.00 | 909.00 | 0.00 | - | 13 | 10 | 216.53% |
| CMG240503C02280000 | 2024-04-04 11:46AM EDT | 2,280.00 | 646.97 | 870.00 | 889.00 | 0.00 | - | 1 | 1 | 211.74% |
| CMG240503C02300000 | 2024-04-25 9:33AM EDT | 2,300.00 | 691.10 | 850.00 | 869.00 | 0.00 | - | - | 1 | 206.98% |
| CMG240503C02320000 | 2024-04-04 11:46AM EDT | 2,320.00 | 609.01 | 830.00 | 849.00 | 0.00 | - | 1 | 1 | 202.26% |
| CMG240503C02450000 | 2024-04-29 9:33AM EDT | 2,450.00 | 777.14 | 701.00 | 718.00 | 0.00 | - | 40 | 40 | 168.33% |
| CMG240503C02480000 | 2024-04-25 9:38AM EDT | 2,480.00 | 538.00 | 670.00 | 688.00 | 0.00 | - | - | 1 | 161.65% |
| CMG240503C02500000 | 2024-04-25 12:18PM EDT | 2,500.00 | 589.20 | 650.00 | 669.00 | 0.00 | - | 2 | 2 | 160.91% |
| CMG240503C02550000 | 2024-04-04 2:19PM EDT | 2,550.00 | 368.08 | 600.00 | 619.00 | 0.00 | - | 2 | 5 | 149.76% |
| CMG240503C02570000 | 2024-04-18 10:09AM EDT | 2,570.00 | 363.80 | 580.00 | 599.80 | 0.00 | - | - | 1 | 86.62% |
| CMG240503C02590000 | 2024-04-29 9:33AM EDT | 2,590.00 | 637.41 | 561.00 | 580.00 | 0.00 | - | 40 | 40 | 95.24% |
| CMG240503C02600000 | 2024-04-19 12:01PM EDT | 2,600.00 | 305.25 | 550.00 | 569.80 | 0.00 | - | 1 | 2 | 82.23% |
| CMG240503C02610000 | 2024-04-25 11:50AM EDT | 2,610.00 | 595.61 | 541.00 | 560.00 | +140.61 | +30.90% | 1 | 23 | 91.97% |
| CMG240503C02650000 | 2024-03-25 9:30AM EDT | 2,650.00 | 287.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMG240503C02720000 | 2024-04-26 9:53AM EDT | 2,720.00 | 447.60 | 431.00 | 448.00 | 0.00 | - | 1 | 1 | 109.65% |
| CMG240503C02740000 | 2024-04-25 9:38AM EDT | 2,740.00 | 280.00 | 412.00 | 428.00 | 0.00 | - | - | 1 | 64.11% |
| CMG240503C02750000 | 2024-04-22 2:23PM EDT | 2,750.00 | 200.10 | 402.00 | 418.00 | 0.00 | - | - | 6 | 62.65% |
| CMG240503C02755000 | 2024-04-18 10:17AM EDT | 2,755.00 | 450.66 | 396.50 | 414.00 | +237.52 | +111.44% | 1 | 1 | 65.77% |
| CMG240503C02760000 | 2024-04-29 2:34PM EDT | 2,760.00 | 443.57 | 392.00 | 407.90 | 0.00 | - | 4 | 4 | 60.23% |
| CMG240503C02770000 | 2024-04-29 2:34PM EDT | 2,770.00 | 433.52 | 383.00 | 398.00 | 0.00 | - | 4 | 4 | 66.33% |
| CMG240503C02775000 | 2024-04-26 9:47AM EDT | 2,775.00 | 394.00 | 377.00 | 394.00 | 0.00 | - | 1 | 1 | 65.53% |
| CMG240503C02785000 | 2024-04-25 3:17PM EDT | 2,785.00 | 327.87 | 367.00 | 384.00 | 0.00 | - | - | 6 | 63.94% |
| CMG240503C02800000 | 2024-04-25 2:01PM EDT | 2,800.00 | 322.10 | 352.00 | 368.00 | 0.00 | - | 1 | 3 | 55.37% |
| CMG240503C02810000 | 2024-04-25 3:26PM EDT | 2,810.00 | 307.81 | 342.00 | 358.00 | 0.00 | - | 3 | 9 | 53.91% |
| CMG240503C02820000 | 2024-04-26 1:44PM EDT | 2,820.00 | 369.22 | 332.00 | 348.00 | 0.00 | - | 1 | 6 | 52.47% |
| CMG240503C02825000 | 2024-04-25 10:09AM EDT | 2,825.00 | 202.84 | 326.00 | 344.00 | 0.00 | - | 1 | 7 | 51.76% |
| CMG240503C02835000 | 2024-04-25 3:17PM EDT | 2,835.00 | 277.64 | 316.50 | 334.00 | 0.00 | - | - | 12 | 53.56% |
| CMG240503C02850000 | 2024-04-29 12:01PM EDT | 2,850.00 | 356.20 | 302.00 | 320.00 | 0.00 | - | 2 | 2 | 57.43% |
| CMG240503C02860000 | 2024-04-26 11:35AM EDT | 2,860.00 | 315.16 | 292.00 | 308.00 | 0.00 | - | 2 | 0 | 79.83% |
| CMG240503C02865000 | 2024-04-24 10:03AM EDT | 2,865.00 | 137.50 | 287.00 | 304.00 | 0.00 | - | 3 | 3 | 51.33% |
| CMG240503C02870000 | 2024-04-24 11:28AM EDT | 2,870.00 | 135.10 | 282.00 | 298.00 | 0.00 | - | 4 | 3 | 77.70% |
| CMG240503C02875000 | 2024-04-26 3:43PM EDT | 2,875.00 | 311.20 | 277.00 | 294.00 | 0.00 | - | 5 | 6 | 78.88% |
| CMG240503C02880000 | 2024-04-25 11:54AM EDT | 2,880.00 | 192.29 | 272.00 | 288.00 | 0.00 | - | - | 3 | 75.56% |
| CMG240503C02885000 | 2024-04-26 11:03AM EDT | 2,885.00 | 285.75 | 267.00 | 284.00 | 0.00 | - | 1 | 12 | 76.69% |
| CMG240503C02890000 | 2024-04-30 1:47PM EDT | 2,890.00 | 288.42 | 262.00 | 278.00 | +17.42 | +6.43% | 4 | 20 | 73.41% |
| CMG240503C02895000 | 2024-04-30 1:47PM EDT | 2,895.00 | 283.45 | 257.00 | 274.00 | -7.85 | -2.69% | 3 | 12 | 74.50% |
| CMG240503C02900000 | 2024-04-29 12:01PM EDT | 2,900.00 | 306.35 | 252.00 | 268.00 | 0.00 | - | 2 | 7 | 71.26% |
| CMG240503C02905000 | 2024-04-30 3:46PM EDT | 2,905.00 | 262.05 | 247.00 | 264.00 | -20.95 | -7.40% | 5 | 15 | 72.31% |
| CMG240503C02910000 | 2024-04-30 3:46PM EDT | 2,910.00 | 257.75 | 242.00 | 258.00 | -34.25 | -11.73% | 5 | 10 | 69.10% |
| CMG240503C02915000 | 2024-04-25 9:32AM EDT | 2,915.00 | 116.30 | 237.00 | 254.00 | 0.00 | - | 1 | 3 | 70.11% |
| CMG240503C02920000 | 2024-04-25 10:56AM EDT | 2,920.00 | 105.00 | 233.00 | 249.10 | 0.00 | - | 2 | 3 | 69.20% |
| CMG240503C02925000 | 2024-04-26 3:43PM EDT | 2,925.00 | 261.50 | 227.00 | 244.00 | 0.00 | - | 2 | 19 | 67.90% |
| CMG240503C02930000 | 2024-04-26 3:43PM EDT | 2,930.00 | 275.65 | 222.20 | 238.00 | +19.15 | +7.47% | 2 | 8 | 64.77% |
| CMG240503C02935000 | 2024-04-30 11:11AM EDT | 2,935.00 | 236.93 | 217.00 | 234.00 | +41.93 | +21.50% | 1 | 6 | 65.69% |
| CMG240503C02940000 | 2024-04-30 11:11AM EDT | 2,940.00 | 232.15 | 213.00 | 228.00 | -38.18 | -14.12% | 1 | 13 | 62.59% |
| CMG240503C02945000 | 2024-04-29 1:53PM EDT | 2,945.00 | 265.34 | 207.10 | 224.00 | 0.00 | - | 9 | 8 | 63.46% |
| CMG240503C02950000 | 2024-04-26 1:41PM EDT | 2,950.00 | 240.20 | 202.10 | 218.00 | 0.00 | - | 45 | 44 | 60.41% |
| CMG240503C02955000 | 2024-04-25 11:50AM EDT | 2,955.00 | 119.15 | 198.50 | 212.00 | 0.00 | - | 2 | 4 | 57.29% |
| CMG240503C02960000 | 2024-04-26 2:32PM EDT | 2,960.00 | 230.00 | 193.00 | 207.00 | 0.00 | - | 2 | 8 | 56.22% |
| CMG240503C02965000 | 2024-04-26 11:13AM EDT | 2,965.00 | 199.81 | 188.00 | 202.00 | 0.00 | - | 1 | 4 | 55.15% |
| CMG240503C02970000 | 2024-04-29 1:01PM EDT | 2,970.00 | 231.55 | 184.50 | 197.00 | 0.00 | - | 8 | 15 | 54.07% |
| CMG240503C02975000 | 2024-04-26 1:34PM EDT | 2,975.00 | 217.00 | 178.00 | 192.00 | 0.00 | - | 1 | 1 | 52.99% |
| CMG240503C02980000 | 2024-04-30 10:32AM EDT | 2,980.00 | 214.00 | 173.90 | 187.00 | -17.80 | -7.68% | 3 | 7 | 51.90% |
| CMG240503C02985000 | 2024-04-30 10:30AM EDT | 2,985.00 | 209.58 | 168.00 | 182.00 | +151.68 | +261.97% | 1 | 1 | 50.81% |
| CMG240503C02990000 | 2024-04-30 10:32AM EDT | 2,990.00 | 204.00 | 164.50 | 177.00 | -5.60 | -2.67% | 3 | 9 | 49.72% |
| CMG240503C02995000 | 2024-04-26 10:40AM EDT | 2,995.00 | 163.00 | 159.90 | 172.00 | 0.00 | - | 2 | 4 | 48.63% |
| CMG240503C03000000 | 2024-04-30 3:47PM EDT | 3,000.00 | 167.60 | 153.00 | 169.00 | -34.75 | -17.17% | 14 | 46 | 51.05% |
| CMG240503C03005000 | 2024-04-30 1:50PM EDT | 3,005.00 | 174.63 | 148.00 | 163.00 | -22.74 | -11.52% | 5 | 20 | 48.21% |
| CMG240503C03010000 | 2024-04-30 10:42AM EDT | 3,010.00 | 180.30 | 144.00 | 158.00 | +23.33 | +14.86% | 4 | 7 | 47.08% |
| CMG240503C03015000 | 2024-04-26 9:42AM EDT | 3,015.00 | 125.00 | 139.00 | 153.00 | 0.00 | - | 1 | 4 | 45.94% |
| CMG240503C03020000 | 2024-04-30 11:04AM EDT | 3,020.00 | 160.00 | 134.00 | 148.00 | -6.68 | -4.01% | 2 | 19 | 44.80% |
| CMG240503C03025000 | 2024-04-29 12:20PM EDT | 3,025.00 | 180.00 | 130.20 | 143.00 | 0.00 | - | 1 | 5 | 43.66% |
| CMG240503C03030000 | 2024-04-25 3:16PM EDT | 3,030.00 | 158.20 | 124.90 | 137.90 | +59.10 | +59.64% | 2 | 8 | 42.35% |
| CMG240503C03035000 | 2024-04-26 3:07PM EDT | 3,035.00 | 153.00 | 119.70 | 133.00 | 0.00 | - | 3 | 4 | 41.35% |
| CMG240503C03040000 | 2024-04-26 3:55PM EDT | 3,040.00 | 150.17 | 115.30 | 129.00 | 0.00 | - | 1 | 9 | 41.72% |
| CMG240503C03045000 | 2024-04-29 1:53PM EDT | 3,045.00 | 166.85 | 110.00 | 124.00 | 0.00 | - | 5 | 7 | 40.53% |
| CMG240503C03050000 | 2024-04-30 3:52PM EDT | 3,050.00 | 116.60 | 105.00 | 120.00 | -43.07 | -26.97% | 5 | 46 | 40.76% |
| CMG240503C03060000 | 2024-04-26 3:55PM EDT | 3,060.00 | 131.48 | 99.00 | 109.00 | 0.00 | - | 2 | 19 | 36.91% |
| CMG240503C03070000 | 2024-04-30 12:31PM EDT | 3,070.00 | 111.57 | 90.00 | 100.00 | -30.43 | -21.43% | 1 | 43 | 35.79% |
| CMG240503C03080000 | 2024-04-30 3:47PM EDT | 3,080.00 | 90.90 | 81.00 | 89.70 | -38.73 | -29.88% | 6 | 19 | 32.86% |
| CMG240503C03090000 | 2024-04-29 3:54PM EDT | 3,090.00 | 113.90 | 72.00 | 82.00 | -11.10 | -8.88% | 1 | 67 | 33.02% |
| CMG240503C03100000 | 2024-04-30 3:28PM EDT | 3,100.00 | 75.00 | 64.00 | 73.00 | -35.00 | -31.82% | 7 | 85 | 31.38% |
| CMG240503C03110000 | 2024-04-30 10:25AM EDT | 3,110.00 | 84.00 | 56.00 | 65.00 | -13.22 | -13.60% | 6 | 43 | 30.61% |
| CMG240503C03120000 | 2024-04-30 2:27PM EDT | 3,120.00 | 67.00 | 49.00 | 57.00 | -29.80 | -30.79% | 37 | 38 | 29.54% |
| CMG240503C03130000 | 2024-04-30 1:58PM EDT | 3,130.00 | 63.10 | 41.00 | 50.00 | -17.90 | -22.10% | 3 | 9 | 29.11% |
| CMG240503C03140000 | 2024-04-30 3:52PM EDT | 3,140.00 | 41.67 | 36.20 | 44.00 | -40.20 | -49.10% | 18 | 49 | 29.22% |
| CMG240503C03150000 | 2024-04-30 1:57PM EDT | 3,150.00 | 48.57 | 31.70 | 36.40 | -21.43 | -30.61% | 24 | 34 | 27.49% |
| CMG240503C03160000 | 2024-04-30 2:28PM EDT | 3,160.00 | 27.80 | 26.30 | 30.60 | -33.28 | -54.49% | 45 | 23 | 26.95% |
| CMG240503C03170000 | 2024-04-30 2:52PM EDT | 3,170.00 | 27.60 | 22.30 | 25.50 | -25.56 | -48.08% | 17 | 41 | 26.57% |
| CMG240503C03180000 | 2024-04-30 3:59PM EDT | 3,180.00 | 20.00 | 17.10 | 21.60 | -29.00 | -59.18% | 37 | 49 | 26.80% |
| CMG240503C03190000 | 2024-04-30 2:25PM EDT | 3,190.00 | 18.53 | 11.20 | 18.00 | -24.85 | -57.28% | 24 | 73 | 26.86% |
| CMG240503C03200000 | 2024-04-30 3:59PM EDT | 3,200.00 | 12.90 | 12.00 | 14.70 | -24.60 | -65.60% | 51 | 137 | 26.76% |
| CMG240503C03210000 | 2024-04-30 3:58PM EDT | 3,210.00 | 11.10 | 8.60 | 13.60 | -18.53 | -62.54% | 59 | 61 | 28.50% |
| CMG240503C03220000 | 2024-04-30 3:58PM EDT | 3,220.00 | 8.10 | 6.90 | 9.30 | -14.83 | -64.68% | 16 | 96 | 26.38% |
| CMG240503C03230000 | 2024-04-30 2:14PM EDT | 3,230.00 | 6.09 | 5.40 | 10.80 | -16.49 | -73.03% | 58 | 82 | 30.65% |
| CMG240503C03240000 | 2024-04-30 3:47PM EDT | 3,240.00 | 5.50 | 4.00 | 9.10 | -10.68 | -66.01% | 34 | 45 | 30.96% |
| CMG240503C03250000 | 2024-04-30 2:50PM EDT | 3,250.00 | 3.70 | 3.20 | 4.90 | -11.40 | -75.50% | 44 | 70 | 27.09% |
| CMG240503C03260000 | 2024-04-30 3:52PM EDT | 3,260.00 | 2.80 | 2.30 | 6.10 | -11.00 | -79.71% | 11 | 57 | 31.11% |
| CMG240503C03270000 | 2024-04-30 3:28PM EDT | 3,270.00 | 2.15 | 1.75 | 2.85 | -8.85 | -80.45% | 37 | 41 | 26.97% |
| CMG240503C03280000 | 2024-04-30 3:52PM EDT | 3,280.00 | 2.03 | 1.35 | 2.15 | -5.92 | -74.47% | 39 | 56 | 26.95% |
| CMG240503C03290000 | 2024-04-30 3:59PM EDT | 3,290.00 | 1.45 | 1.35 | 4.80 | -7.09 | -83.02% | 31 | 30 | 34.78% |
| CMG240503C03300000 | 2024-04-30 3:38PM EDT | 3,300.00 | 1.45 | 1.00 | 1.30 | -4.35 | -75.00% | 113 | 146 | 27.41% |
| CMG240503C03310000 | 2024-04-30 2:29PM EDT | 3,310.00 | 1.37 | 0.45 | 1.20 | -2.83 | -67.38% | 27 | 50 | 28.53% |
| CMG240503C03320000 | 2024-04-30 1:51PM EDT | 3,320.00 | 1.10 | 0.40 | 1.15 | -2.80 | -71.79% | 281 | 39 | 29.80% |
| CMG240503C03330000 | 2024-04-30 1:07PM EDT | 3,330.00 | 0.90 | 0.30 | 0.85 | -1.60 | -64.00% | 259 | 27 | 29.72% |
| CMG240503C03340000 | 2024-04-30 12:35PM EDT | 3,340.00 | 0.57 | 0.05 | 0.75 | -2.03 | -78.08% | 15 | 56 | 30.52% |
| CMG240503C03350000 | 2024-04-30 1:53PM EDT | 3,350.00 | 0.75 | 0.20 | 0.55 | -1.31 | -63.59% | 20 | 62 | 30.45% |
| CMG240503C03360000 | 2024-04-30 10:31AM EDT | 3,360.00 | 0.35 | 0.20 | 0.55 | -1.60 | -82.05% | 2 | 12 | 31.76% |
| CMG240503C03370000 | 2024-04-30 3:47PM EDT | 3,370.00 | 0.35 | 0.05 | 0.55 | -2.15 | -86.00% | 38 | 8 | 33.07% |
| CMG240503C03380000 | 2024-04-30 1:21PM EDT | 3,380.00 | 0.20 | 0.20 | 0.55 | -0.75 | -78.95% | 9 | 18 | 34.36% |
| CMG240503C03390000 | 2024-04-30 11:23AM EDT | 3,390.00 | 0.65 | 0.05 | 1.40 | -0.70 | -51.85% | 3 | 13 | 41.16% |
| CMG240503C03400000 | 2024-04-30 3:19PM EDT | 3,400.00 | 0.25 | 0.05 | 0.50 | -0.71 | -73.96% | 24 | 59 | 36.44% |
| CMG240503C03420000 | 2024-04-29 12:51PM EDT | 3,420.00 | 0.79 | 0.05 | 2.70 | 0.00 | - | 2 | 8 | 51.03% |
| CMG240503C03430000 | 2024-04-30 10:29AM EDT | 3,430.00 | 0.30 | 0.00 | 1.60 | -0.52 | -63.41% | 3 | 23 | 47.81% |
| CMG240503C03440000 | 2024-03-26 10:29AM EDT | 3,440.00 | 14.00 | 0.20 | 1.15 | 0.00 | - | 2 | 0 | 46.64% |
| CMG240503C03450000 | 2024-04-30 11:35AM EDT | 3,450.00 | 0.25 | 0.05 | 0.85 | -0.25 | -50.00% | 1 | 59 | 45.85% |
| CMG240503C03460000 | 2024-04-29 10:32AM EDT | 3,460.00 | 0.25 | 0.05 | 0.50 | -0.60 | -70.59% | 5 | 3 | 43.81% |
| CMG240503C03480000 | 2024-04-26 1:39PM EDT | 3,480.00 | 0.80 | 0.05 | 0.45 | +0.70 | +700.00% | 1 | 5 | 45.58% |
| CMG240503C03490000 | 2024-04-30 2:13PM EDT | 3,490.00 | 0.25 | 0.00 | 0.45 | -0.10 | -28.57% | 2 | 15 | 46.75% |
| CMG240503C03500000 | 2024-04-30 10:28AM EDT | 3,500.00 | 0.15 | 0.05 | 0.50 | -0.20 | -57.14% | 8 | 98 | 48.56% |
| CMG240503C03510000 | 2024-04-30 3:47PM EDT | 3,510.00 | 0.10 | 0.00 | 0.40 | -0.50 | -83.33% | 3 | 6 | 48.39% |
| CMG240503C03520000 | 2024-04-26 10:19AM EDT | 3,520.00 | 0.50 | 0.05 | 4.00 | 0.00 | - | 2 | 2 | 62.35% |
| CMG240503C03550000 | 2024-04-29 2:05PM EDT | 3,550.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 4 | 43 | 53.66% |
| CMG240503C03560000 | 2024-04-08 9:41AM EDT | 3,560.00 | 1.05 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 64.04% |
| CMG240503C03580000 | 2024-04-30 10:19AM EDT | 3,580.00 | 0.20 | 0.00 | 0.55 | -0.30 | -60.00% | 1 | 4 | 53.86% |
| CMG240503C03600000 | 2024-04-29 1:00PM EDT | 3,600.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 23 | 30 | 53.37% |
| CMG240503C03620000 | 2024-04-30 2:16PM EDT | 3,620.00 | 0.15 | 0.00 | 2.80 | -0.15 | -50.00% | 1 | 3 | 71.33% |
| CMG240503C03640000 | 2024-04-30 3:23PM EDT | 3,640.00 | 0.05 | 0.05 | 0.45 | -0.15 | -75.00% | 8 | 11 | 59.57% |
| CMG240503C03650000 | 2024-04-30 9:37AM EDT | 3,650.00 | 0.10 | 0.00 | 0.65 | -5.75 | -98.29% | 1 | 1 | 62.31% |
| CMG240503C03660000 | 2024-04-30 10:23AM EDT | 3,660.00 | 0.05 | 0.00 | 0.35 | -0.30 | -85.71% | 3 | 1 | 59.38% |
| CMG240503C03700000 | 2024-04-26 3:29PM EDT | 3,700.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 1 | 63.28% |
| CMG240503C03720000 | 2024-04-30 10:23AM EDT | 3,720.00 | 0.05 | 0.00 | 0.25 | -0.30 | -85.71% | 1 | 1 | 63.18% |
| CMG240503C03740000 | 2024-04-18 3:07PM EDT | 3,740.00 | 1.96 | 0.00 | 0.30 | 0.00 | - | - | 2 | 66.11% |
| CMG240503C03750000 | 2024-04-25 10:30AM EDT | 3,750.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 14 | 14 | 67.09% |
| CMG240503C03760000 | 2024-04-30 1:17PM EDT | 3,760.00 | 0.05 | 0.00 | 0.30 | -0.25 | -83.33% | 5 | 9 | 67.97% |
| CMG240503C03780000 | 2024-04-30 12:08PM EDT | 3,780.00 | 0.05 | 0.00 | 0.30 | -0.81 | -94.19% | 6 | 4 | 69.82% |
| CMG240503C03800000 | 2024-04-30 12:53PM EDT | 3,800.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 26 | 65.23% |
| CMG240503C03860000 | 2024-04-16 10:41AM EDT | 3,860.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 66.41% |
| CMG240503C03880000 | 2024-04-30 12:20PM EDT | 3,880.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 31 | 47 | 67.97% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P01800000 | 2024-04-29 3:06PM EDT | 1,800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| CMG240503P01820000 | 2024-04-30 11:48AM EDT | 1,820.00 | 0.06 | 0.00 | 0.00 | -0.13 | -68.42% | 1 | 28 | 50.00% |
| CMG240503P01840000 | 2024-04-25 10:50AM EDT | 1,840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 36 | 171.88% |
| CMG240503P01860000 | 2024-04-22 10:36AM EDT | 1,860.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 168.75% |
| CMG240503P01880000 | 2024-04-15 10:04AM EDT | 1,880.00 | 0.05 | 0.00 | 0.00 | -1.23 | -96.09% | 1 | 42 | 50.00% |
| CMG240503P01900000 | 2024-04-15 10:07AM EDT | 1,900.00 | 1.28 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 162.50% |
| CMG240503P01920000 | 2024-04-30 11:43AM EDT | 1,920.00 | 0.51 | 0.00 | 0.45 | +0.33 | +183.33% | 5 | 1 | 189.26% |
| CMG240503P01960000 | 2024-04-30 1:27PM EDT | 1,960.00 | 0.92 | 0.00 | 0.45 | +0.68 | +283.33% | 3 | 3 | 181.84% |
| CMG240503P01980000 | 2024-04-25 2:46PM EDT | 1,980.00 | 0.32 | 0.00 | 0.35 | +0.07 | +28.00% | 4 | 2 | 174.32% |
| CMG240503P02000000 | 2024-04-25 12:03PM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 146.88% |
| CMG240503P02040000 | 2024-04-30 1:37PM EDT | 2,040.00 | 0.27 | 0.00 | 0.40 | -0.18 | -40.00% | 4 | 2 | 165.82% |
| CMG240503P02080000 | 2024-04-24 10:02AM EDT | 2,080.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | - | 2 | 157.13% |
| CMG240503P02120000 | 2024-04-30 1:52PM EDT | 2,120.00 | 0.40 | 0.00 | 1.05 | -0.90 | -69.23% | 4 | 1 | 167.48% |
| CMG240503P02150000 | 2024-04-24 3:58PM EDT | 2,150.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | - | 1 | 173.22% |
| CMG240503P02170000 | 2024-04-24 11:05AM EDT | 2,170.00 | 0.37 | 0.00 | 1.75 | 0.00 | - | 3 | 11 | 167.82% |
| CMG240503P02180000 | 2024-03-26 11:14AM EDT | 2,180.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 174.51% |
| CMG240503P02200000 | 2024-04-26 10:55AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 117.97% |
| CMG240503P02230000 | 2024-04-22 10:23AM EDT | 2,230.00 | 1.86 | 0.00 | 1.95 | 0.00 | - | - | 3 | 158.79% |
| CMG240503P02280000 | 2024-04-24 10:47AM EDT | 2,280.00 | 1.11 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 137.89% |
| CMG240503P02290000 | 2024-04-29 10:23AM EDT | 2,290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 105.47% |
| CMG240503P02300000 | 2024-04-08 10:24AM EDT | 2,300.00 | 2.71 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 103.91% |
| CMG240503P02310000 | 2024-04-17 3:42PM EDT | 2,310.00 | 2.80 | 0.00 | 0.35 | 0.00 | - | 8 | 9 | 120.31% |
| CMG240503P02330000 | 2024-04-25 9:37AM EDT | 2,330.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 115.63% |
| CMG240503P02340000 | 2024-04-25 9:47AM EDT | 2,340.00 | 1.38 | 0.00 | 0.30 | 0.00 | - | - | 1 | 114.06% |
| CMG240503P02350000 | 2024-04-24 3:57PM EDT | 2,350.00 | 1.10 | 0.00 | 0.40 | 0.00 | - | 3 | 21 | 115.63% |
| CMG240503P02370000 | 2024-04-24 11:02AM EDT | 2,370.00 | 1.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 109.57% |
| CMG240503P02380000 | 2024-04-29 9:34AM EDT | 2,380.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 108.11% |
| CMG240503P02390000 | 2024-04-26 10:05AM EDT | 2,390.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 8 | 106.64% |
| CMG240503P02400000 | 2024-04-26 9:47AM EDT | 2,400.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 19 | 105.18% |
| CMG240503P02410000 | 2024-04-03 12:16PM EDT | 2,410.00 | 7.30 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 105.18% |
| CMG240503P02430000 | 2024-04-25 9:47AM EDT | 2,430.00 | 1.38 | 0.00 | 0.35 | 0.00 | - | - | 2 | 102.25% |
| CMG240503P02440000 | 2024-04-24 3:02PM EDT | 2,440.00 | 1.75 | 0.00 | 0.35 | 0.00 | - | 3 | 4 | 100.78% |
| CMG240503P02450000 | 2024-04-25 1:11PM EDT | 2,450.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 15 | 96.29% |
| CMG240503P02460000 | 2024-04-24 2:45PM EDT | 2,460.00 | 2.00 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 94.82% |
| CMG240503P02470000 | 2024-04-26 10:06AM EDT | 2,470.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 93.46% |
| CMG240503P02480000 | 2024-04-26 10:05AM EDT | 2,480.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 6 | 96.19% |
| CMG240503P02490000 | 2024-04-24 9:35AM EDT | 2,490.00 | 4.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 79.30% |
| CMG240503P02500000 | 2024-04-30 2:16PM EDT | 2,500.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 36 | 85.35% |
| CMG240503P02510000 | 2024-04-29 3:07PM EDT | 2,510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 76.95% |
| CMG240503P02520000 | 2024-04-26 10:56AM EDT | 2,520.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 6 | 14 | 86.43% |
| CMG240503P02530000 | 2024-04-30 11:46AM EDT | 2,530.00 | 0.05 | 0.00 | 0.25 | -1.37 | -96.48% | 6 | 5 | 84.96% |
| CMG240503P02540000 | 2024-04-26 1:20PM EDT | 2,540.00 | 0.05 | 0.00 | 0.30 | -0.06 | -54.55% | 2 | 11 | 85.06% |
| CMG240503P02550000 | 2024-04-29 11:11AM EDT | 2,550.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 33 | 83.69% |
| CMG240503P02560000 | 2024-04-26 1:00PM EDT | 2,560.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 2 | 21 | 83.50% |
| CMG240503P02570000 | 2024-04-30 10:59AM EDT | 2,570.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 31 | 75.98% |
| CMG240503P02580000 | 2024-04-25 2:15PM EDT | 2,580.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 6 | 5 | 79.49% |
| CMG240503P02590000 | 2024-04-25 2:15PM EDT | 2,590.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 6 | 17 | 76.76% |
| CMG240503P02600000 | 2024-04-29 9:58AM EDT | 2,600.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 53 | 75.39% |
| CMG240503P02610000 | 2024-04-30 1:18PM EDT | 2,610.00 | 0.05 | 0.00 | 0.45 | -7.95 | -99.37% | 3 | 4 | 78.42% |
| CMG240503P02620000 | 2024-04-29 12:57PM EDT | 2,620.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 75.10% |
| CMG240503P02630000 | 2024-04-29 10:20AM EDT | 2,630.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 73.68% |
| CMG240503P02640000 | 2024-04-25 1:04PM EDT | 2,640.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 2 | 72.27% |
| CMG240503P02650000 | 2024-04-29 9:51AM EDT | 2,650.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 22 | 70.90% |
| CMG240503P02660000 | 2024-04-29 2:51PM EDT | 2,660.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 18 | 69.53% |
| CMG240503P02670000 | 2024-04-30 3:18PM EDT | 2,670.00 | 0.07 | 0.00 | 0.45 | -0.24 | -77.42% | 4 | 12 | 69.92% |
| CMG240503P02680000 | 2024-04-30 9:47AM EDT | 2,680.00 | 0.20 | 0.00 | 1.05 | -0.12 | -37.50% | 7 | 16 | 75.34% |
| CMG240503P02690000 | 2024-04-30 11:00AM EDT | 2,690.00 | 0.10 | 0.00 | 0.40 | -0.26 | -72.22% | 1 | 9 | 66.31% |
| CMG240503P02695000 | 2024-04-29 3:09PM EDT | 2,695.00 | 0.10 | 0.05 | 0.90 | 0.00 | - | 2 | 13 | 72.22% |
| CMG240503P02700000 | 2024-04-30 11:06AM EDT | 2,700.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 32 | 140 | 65.72% |
| CMG240503P02705000 | 2024-04-26 10:42AM EDT | 2,705.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 6 | 15 | 68.77% |
| CMG240503P02710000 | 2024-04-26 11:53AM EDT | 2,710.00 | 0.46 | 0.00 | 1.70 | 0.00 | - | 19 | 66 | 75.32% |
| CMG240503P02715000 | 2024-04-26 10:42AM EDT | 2,715.00 | 0.31 | 0.00 | 2.60 | 0.00 | - | 5 | 54 | 79.08% |
| CMG240503P02720000 | 2024-04-29 9:58AM EDT | 2,720.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 72.51% |
| CMG240503P02725000 | 2024-04-24 9:59AM EDT | 2,725.00 | 23.00 | 0.05 | 1.60 | 0.00 | - | 1 | 13 | 72.63% |
| CMG240503P02730000 | 2024-04-25 9:41AM EDT | 2,730.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 3 | 10 | 76.79% |
| CMG240503P02735000 | 2024-04-23 3:04PM EDT | 2,735.00 | 29.70 | 0.00 | 2.65 | 0.00 | - | - | 5 | 75.96% |
| CMG240503P02740000 | 2024-04-29 3:50PM EDT | 2,740.00 | 1.06 | 0.00 | 1.50 | 0.00 | - | 6 | 16 | 69.39% |
| CMG240503P02750000 | 2024-04-30 11:41AM EDT | 2,750.00 | 0.40 | 0.05 | 0.85 | -0.23 | -36.51% | 1 | 56 | 63.57% |
| CMG240503P02760000 | 2024-04-29 9:37AM EDT | 2,760.00 | 0.40 | 0.05 | 0.80 | -0.10 | -20.00% | 1 | 19 | 61.67% |
| CMG240503P02765000 | 2024-04-25 9:43AM EDT | 2,765.00 | 1.65 | 0.05 | 0.90 | 0.00 | - | 2 | 3 | 61.77% |
| CMG240503P02770000 | 2024-04-29 9:41AM EDT | 2,770.00 | 3.80 | 0.05 | 1.75 | 0.00 | - | 10 | 20 | 66.36% |
| CMG240503P02775000 | 2024-04-25 10:03AM EDT | 2,775.00 | 2.27 | 0.05 | 1.35 | 0.00 | - | 2 | 4 | 63.35% |
| CMG240503P02780000 | 2024-04-26 2:41PM EDT | 2,780.00 | 1.23 | 0.05 | 2.65 | 0.00 | - | 10 | 12 | 68.70% |
| CMG240503P02785000 | 2024-04-29 3:52PM EDT | 2,785.00 | 0.20 | 0.05 | 2.65 | 0.00 | - | 1 | 4 | 67.87% |
| CMG240503P02790000 | 2024-04-25 2:52PM EDT | 2,790.00 | 0.60 | 0.05 | 0.30 | 0.00 | - | 15 | 11 | 51.81% |
| CMG240503P02800000 | 2024-04-30 1:00PM EDT | 2,800.00 | 0.15 | 0.05 | 0.35 | -0.10 | -40.00% | 101 | 54 | 51.17% |
| CMG240503P02810000 | 2024-04-29 9:32AM EDT | 2,810.00 | 0.30 | 0.05 | 1.35 | 0.00 | - | 6 | 18 | 57.97% |
| CMG240503P02820000 | 2024-04-30 9:36AM EDT | 2,820.00 | 0.50 | 0.05 | 3.00 | +0.30 | +150.00% | 10 | 9 | 63.28% |
| CMG240503P02825000 | 2024-04-29 1:39PM EDT | 2,825.00 | 0.20 | 0.05 | 3.10 | 0.00 | - | 12 | 48 | 62.77% |
| CMG240503P02830000 | 2024-04-25 1:16PM EDT | 2,830.00 | 1.45 | 0.05 | 1.00 | 0.00 | - | 3 | 11 | 52.83% |
| CMG240503P02835000 | 2024-04-29 9:39AM EDT | 2,835.00 | 2.48 | 0.05 | 2.70 | 0.00 | - | 9 | 10 | 59.77% |
| CMG240503P02840000 | 2024-04-26 11:29AM EDT | 2,840.00 | 0.60 | 0.05 | 1.70 | 0.00 | - | 2 | 10 | 55.07% |
| CMG240503P02845000 | 2024-04-25 1:13PM EDT | 2,845.00 | 1.50 | 0.05 | 1.40 | 0.00 | - | 4 | 6 | 52.86% |
| CMG240503P02850000 | 2024-04-30 9:45AM EDT | 2,850.00 | 0.35 | 0.05 | 0.95 | +0.10 | +40.00% | 10 | 41 | 54.15% |
| CMG240503P02855000 | 2024-04-26 10:41AM EDT | 2,855.00 | 1.43 | 0.05 | 0.50 | 0.00 | - | 2 | 23 | 48.80% |
| CMG240503P02860000 | 2024-04-25 12:14PM EDT | 2,860.00 | 2.20 | 0.05 | 0.55 | 0.00 | - | 51 | 46 | 48.68% |
| CMG240503P02865000 | 2024-04-29 10:43AM EDT | 2,865.00 | 0.26 | 0.05 | 0.55 | 0.00 | - | 3 | 104 | 47.93% |
| CMG240503P02870000 | 2024-04-29 10:43AM EDT | 2,870.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 2 | 49 | 47.19% |
| CMG240503P02875000 | 2024-04-29 9:33AM EDT | 2,875.00 | 0.70 | 0.05 | 3.90 | 0.00 | - | 9 | 16 | 56.49% |
| CMG240503P02880000 | 2024-04-26 3:46PM EDT | 2,880.00 | 0.85 | 0.05 | 4.10 | 0.00 | - | 2 | 7 | 56.12% |
| CMG240503P02885000 | 2024-04-26 10:17AM EDT | 2,885.00 | 0.89 | 0.25 | 0.50 | 0.00 | - | 1 | 12 | 44.39% |
| CMG240503P02890000 | 2024-04-29 10:20AM EDT | 2,890.00 | 0.30 | 0.05 | 0.95 | 0.00 | - | 1 | 12 | 47.80% |
| CMG240503P02895000 | 2024-04-29 10:18AM EDT | 2,895.00 | 0.29 | 0.05 | 4.00 | 0.00 | - | 2 | 11 | 53.26% |
| CMG240503P02900000 | 2024-04-30 3:59PM EDT | 2,900.00 | 0.38 | 0.10 | 0.60 | +0.13 | +52.00% | 13 | 105 | 43.23% |
| CMG240503P02905000 | 2024-04-26 10:14AM EDT | 2,905.00 | 0.90 | 0.05 | 1.55 | 0.00 | - | 1 | 4 | 49.15% |
| CMG240503P02910000 | 2024-04-26 10:04AM EDT | 2,910.00 | 1.82 | 0.05 | 4.60 | 0.00 | - | 1 | 8 | 51.95% |
| CMG240503P02915000 | 2024-04-30 10:45AM EDT | 2,915.00 | 0.20 | 0.05 | 1.00 | -2.40 | -92.31% | 3 | 34 | 44.18% |
| CMG240503P02920000 | 2024-04-30 12:20PM EDT | 2,920.00 | 0.44 | 0.05 | 0.90 | +0.04 | +10.00% | 2 | 12 | 42.68% |
| CMG240503P02925000 | 2024-04-30 3:22PM EDT | 2,925.00 | 0.45 | 0.05 | 1.00 | +0.08 | +21.62% | 2 | 60 | 42.58% |
| CMG240503P02930000 | 2024-04-30 9:35AM EDT | 2,930.00 | 0.60 | 0.05 | 0.80 | +0.20 | +50.00% | 2 | 19 | 40.36% |
| CMG240503P02932500 | 2024-04-30 12:23PM EDT | 2,932.50 | 0.30 | 0.05 | 0.65 | -2.93 | -90.71% | 1 | 11 | 38.77% |
| CMG240503P02935000 | 2024-04-29 9:39AM EDT | 2,935.00 | 1.99 | 0.05 | 0.70 | 0.00 | - | 18 | 22 | 38.79% |
| CMG240503P02937500 | 2024-04-29 1:55PM EDT | 2,937.50 | 0.30 | 0.05 | 0.70 | 0.00 | - | 1 | 10 | 38.42% |
| CMG240503P02940000 | 2024-04-29 12:47PM EDT | 2,940.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 1 | 9 | 38.04% |
| CMG240503P02942500 | 2024-04-25 10:56AM EDT | 2,942.50 | 20.30 | 0.05 | 0.70 | 0.00 | - | - | 1 | 37.65% |
| CMG240503P02945000 | 2024-04-26 11:12AM EDT | 2,945.00 | 3.00 | 0.05 | 0.70 | 0.00 | - | 1 | 7 | 37.26% |
| CMG240503P02950000 | 2024-04-30 10:31AM EDT | 2,950.00 | 0.40 | 0.25 | 0.50 | +0.20 | +100.00% | 2 | 29 | 34.77% |
| CMG240503P02952500 | 2024-04-25 9:31AM EDT | 2,952.50 | 32.50 | 0.05 | 3.90 | 0.00 | - | - | 1 | 49.45% |
| CMG240503P02955000 | 2024-04-30 11:00AM EDT | 2,955.00 | 0.45 | 0.05 | 0.75 | -4.15 | -90.22% | 1 | 4 | 36.10% |
| CMG240503P02960000 | 2024-04-30 3:54PM EDT | 2,960.00 | 0.51 | 0.05 | 0.75 | +0.04 | +8.51% | 4 | 10 | 35.32% |
| CMG240503P02965000 | 2024-04-30 9:55AM EDT | 2,965.00 | 0.65 | 0.05 | 2.10 | -2.95 | -81.94% | 1 | 1 | 41.27% |
| CMG240503P02970000 | 2024-04-30 12:24PM EDT | 2,970.00 | 0.42 | 0.05 | 0.85 | -0.08 | -16.00% | 3 | 6 | 34.42% |
| CMG240503P02975000 | 2024-04-29 11:48AM EDT | 2,975.00 | 0.50 | 0.05 | 2.30 | 0.00 | - | 2 | 7 | 40.22% |
| CMG240503P02980000 | 2024-04-30 3:54PM EDT | 2,980.00 | 0.36 | 0.05 | 0.85 | -2.03 | -84.94% | 3 | 11 | 32.84% |
| CMG240503P02985000 | 2024-04-29 11:53AM EDT | 2,985.00 | 0.65 | 0.20 | 0.95 | +0.10 | +18.18% | 1 | 114 | 32.63% |
| CMG240503P02990000 | 2024-04-30 11:41AM EDT | 2,990.00 | 0.60 | 0.25 | 1.00 | +0.45 | +300.00% | 1 | 13 | 32.11% |
| CMG240503P02995000 | 2024-04-30 1:22PM EDT | 2,995.00 | 0.66 | 0.25 | 1.40 | +0.06 | +10.00% | 3 | 17 | 33.20% |
| CMG240503P03000000 | 2024-04-30 3:54PM EDT | 3,000.00 | 1.00 | 0.85 | 0.90 | +0.45 | +81.82% | 50 | 177 | 29.93% |
| CMG240503P03005000 | 2024-04-29 9:34AM EDT | 3,005.00 | 1.00 | 0.30 | 2.80 | 0.00 | - | 1 | 7 | 36.27% |
| CMG240503P03010000 | 2024-04-30 12:20PM EDT | 3,010.00 | 0.96 | 0.35 | 1.35 | +0.06 | +6.67% | 5 | 13 | 30.44% |
| CMG240503P03015000 | 2024-04-30 2:39PM EDT | 3,015.00 | 0.95 | 0.40 | 2.00 | +0.30 | +46.15% | 6 | 6 | 31.97% |
| CMG240503P03020000 | 2024-04-30 2:02PM EDT | 3,020.00 | 1.00 | 0.65 | 1.55 | +0.20 | +25.00% | 19 | 110 | 29.51% |
| CMG240503P03025000 | 2024-04-30 10:57AM EDT | 3,025.00 | 1.00 | 0.50 | 1.95 | -0.20 | -16.67% | 9 | 8 | 30.00% |
| CMG240503P03030000 | 2024-04-30 12:23PM EDT | 3,030.00 | 1.20 | 0.55 | 2.20 | +0.20 | +20.00% | 3 | 50 | 29.85% |
| CMG240503P03035000 | 2024-04-30 1:54PM EDT | 3,035.00 | 1.50 | 0.95 | 1.95 | +0.40 | +36.36% | 514 | 5 | 28.18% |
| CMG240503P03040000 | 2024-04-30 3:20PM EDT | 3,040.00 | 1.85 | 1.40 | 6.00 | +0.60 | +48.00% | 539 | 34 | 36.21% |
| CMG240503P03045000 | 2024-04-30 3:05PM EDT | 3,045.00 | 1.61 | 1.55 | 6.70 | +0.41 | +34.17% | 2 | 57 | 36.31% |
| CMG240503P03050000 | 2024-04-30 2:53PM EDT | 3,050.00 | 1.83 | 1.80 | 2.50 | +0.53 | +40.77% | 28 | 87 | 26.91% |
| CMG240503P03055000 | 2024-04-30 11:18AM EDT | 3,055.00 | 2.10 | 2.00 | 4.60 | +0.50 | +31.25% | 4 | 12 | 30.41% |
| CMG240503P03060000 | 2024-04-30 3:38PM EDT | 3,060.00 | 2.30 | 2.25 | 3.40 | +0.71 | +44.65% | 53 | 147 | 27.00% |
| CMG240503P03065000 | 2024-04-30 3:56PM EDT | 3,065.00 | 3.07 | 0.50 | 3.90 | +1.07 | +53.50% | 39 | 44 | 26.96% |
| CMG240503P03070000 | 2024-04-30 1:26PM EDT | 3,070.00 | 2.73 | 0.55 | 7.80 | +0.43 | +18.70% | 12 | 56 | 32.22% |
| CMG240503P03075000 | 2024-04-30 3:54PM EDT | 3,075.00 | 3.80 | 1.50 | 4.90 | +1.50 | +65.22% | 34 | 46 | 26.59% |
| CMG240503P03080000 | 2024-04-30 3:51PM EDT | 3,080.00 | 4.50 | 2.60 | 7.20 | +1.90 | +73.08% | 61 | 61 | 28.96% |
| CMG240503P03085000 | 2024-04-30 3:44PM EDT | 3,085.00 | 4.20 | 1.45 | 8.70 | +1.52 | +56.72% | 43 | 56 | 29.78% |
| CMG240503P03090000 | 2024-04-30 2:55PM EDT | 3,090.00 | 5.35 | 2.00 | 6.90 | +1.79 | +50.28% | 43 | 49 | 26.13% |
| CMG240503P03100000 | 2024-04-30 3:58PM EDT | 3,100.00 | 7.30 | 3.30 | 8.50 | +3.10 | +73.81% | 120 | 141 | 25.70% |
| CMG240503P03110000 | 2024-04-30 3:58PM EDT | 3,110.00 | 9.70 | 5.20 | 13.60 | +4.70 | +94.00% | 66 | 83 | 28.73% |
| CMG240503P03120000 | 2024-04-30 3:59PM EDT | 3,120.00 | 12.00 | 9.00 | 15.00 | +5.60 | +87.50% | 51 | 73 | 27.16% |
| CMG240503P03130000 | 2024-04-30 3:54PM EDT | 3,130.00 | 13.30 | 11.80 | 19.00 | +4.30 | +47.78% | 68 | 53 | 27.80% |
| CMG240503P03140000 | 2024-04-30 3:47PM EDT | 3,140.00 | 16.80 | 15.30 | 22.00 | +7.30 | +76.84% | 35 | 58 | 27.05% |
| CMG240503P03150000 | 2024-04-30 3:49PM EDT | 3,150.00 | 23.00 | 20.00 | 24.20 | +10.21 | +79.83% | 51 | 54 | 25.19% |
| CMG240503P03160000 | 2024-04-30 3:58PM EDT | 3,160.00 | 28.00 | 24.40 | 28.90 | +12.89 | +85.31% | 91 | 18 | 25.11% |
| CMG240503P03170000 | 2024-04-30 3:58PM EDT | 3,170.00 | 33.70 | 29.60 | 33.60 | +15.70 | +87.22% | 110 | 25 | 24.55% |
| CMG240503P03180000 | 2024-04-30 3:32PM EDT | 3,180.00 | 32.30 | 35.20 | 40.10 | +11.30 | +53.81% | 35 | 29 | 25.08% |
| CMG240503P03190000 | 2024-04-30 3:59PM EDT | 3,190.00 | 44.25 | 41.00 | 48.50 | +20.55 | +86.71% | 14 | 16 | 26.96% |
| CMG240503P03200000 | 2024-04-30 3:52PM EDT | 3,200.00 | 52.15 | 48.00 | 57.00 | +24.15 | +86.25% | 65 | 69 | 28.64% |
| CMG240503P03210000 | 2024-04-30 3:30PM EDT | 3,210.00 | 55.71 | 55.00 | 63.80 | +22.31 | +66.80% | 10 | 9 | 28.29% |
| CMG240503P03230000 | 2024-04-30 11:04AM EDT | 3,230.00 | 72.00 | 71.00 | 81.00 | +14.00 | +24.14% | 3 | 7 | 30.41% |
| CMG240503P03250000 | 2024-04-30 1:45PM EDT | 3,250.00 | 79.12 | 89.00 | 99.00 | +21.12 | +36.41% | 7 | 5 | 32.61% |
| CMG240503P03270000 | 2024-04-26 3:18PM EDT | 3,270.00 | 113.00 | 106.00 | 119.00 | +23.00 | +25.56% | 1 | 2 | 37.03% |
| CMG240503P03290000 | 2024-04-25 9:35AM EDT | 3,290.00 | 320.00 | 126.00 | 140.00 | 0.00 | - | - | 1 | 42.79% |
| CMG240503P03300000 | 2024-04-29 10:15AM EDT | 3,300.00 | 99.80 | 135.00 | 150.00 | 0.00 | - | 3 | 3 | 44.90% |
| CMG240503P03310000 | 2024-04-25 9:38AM EDT | 3,310.00 | 296.00 | 146.00 | 158.50 | 0.00 | - | - | 1 | 44.57% |
| CMG240503P03330000 | 2024-04-25 10:18AM EDT | 3,330.00 | 330.02 | 166.00 | 178.00 | 0.00 | - | - | 1 | 47.64% |
| CMG240503P03340000 | 2024-04-25 9:33AM EDT | 3,340.00 | 352.00 | 175.00 | 188.00 | 0.00 | - | - | 1 | 49.56% |
| CMG240503P03360000 | 2024-04-25 9:31AM EDT | 3,360.00 | 352.50 | 195.00 | 208.50 | 0.00 | - | - | 1 | 54.26% |
| CMG240503P03400000 | 2024-04-30 1:45PM EDT | 3,400.00 | 225.63 | 234.00 | 248.50 | -8.70 | -3.71% | 1 | 0 | 61.60% |
| CMG240503P03430000 | 2024-04-25 10:18AM EDT | 3,430.00 | 429.45 | 264.00 | 279.20 | 0.00 | - | - | 0 | 68.36% |
| CMG240503P03460000 | 2024-04-25 9:38AM EDT | 3,460.00 | 444.00 | 294.00 | 308.50 | 0.00 | - | - | 0 | 72.09% |
| CMG240503P03470000 | 2024-04-25 9:31AM EDT | 3,470.00 | 461.70 | 304.00 | 319.30 | 0.00 | - | - | 0 | 51.28% |
| CMG240503P03520000 | 2024-04-25 9:31AM EDT | 3,520.00 | 511.60 | 354.00 | 369.30 | 0.00 | - | - | 0 | 57.78% |
| CMG240503P03550000 | 2024-04-26 9:56AM EDT | 3,550.00 | 383.76 | 384.00 | 400.00 | 0.00 | - | 4 | 0 | 63.93% |
| CMG240503P03650000 | 2024-04-25 9:31AM EDT | 3,650.00 | 648.00 | 484.00 | 500.00 | 0.00 | - | - | 0 | 76.47% |
| CMG240503P03660000 | 2024-04-25 9:31AM EDT | 3,660.00 | 650.40 | 494.00 | 508.60 | 0.00 | - | - | 0 | 71.68% |
