Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.670,68 +283,59 (+0,45%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:05PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,648.00 | 0.00 | - | 2 | 22 | 700.00 | 0.35 | +0.25 | +250.00% | 2 | 930 |
| - | - | - | - | - | 720.00 | 1.00 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 740.00 | 0.86 | 0.00 | - | 3 | 6 |
| 1,145.43 | 0.00 | - | 3 | 0 | 760.00 | 6.00 | 0.00 | - | 2 | 4 |
| 1,598.00 | 0.00 | - | - | 2 | 780.00 | 1.40 | 0.00 | - | 2 | 7 |
| 1,576.00 | 0.00 | - | 2 | 6 | 800.00 | 0.20 | 0.00 | - | 1 | 48 |
| 1,502.00 | 0.00 | - | 3 | 4 | 820.00 | 0.15 | 0.00 | - | 1 | 14 |
| 1,482.00 | 0.00 | - | 3 | 13 | 840.00 | 0.40 | 0.00 | - | 1 | 32 |
| 966.00 | 0.00 | - | - | 1 | 860.00 | 0.45 | 0.00 | - | 4 | 14 |
| 1,170.24 | 0.00 | - | 1 | 1 | 880.00 | 0.45 | 0.00 | - | - | 2 |
| 1,449.80 | 0.00 | - | 2 | 6 | 900.00 | 0.45 | 0.00 | - | 6 | 56 |
| - | - | - | - | - | 920.00 | 1.50 | 0.00 | - | 7 | 10 |
| - | - | - | - | - | 940.00 | 1.02 | 0.00 | - | 2 | 3 |
| 949.00 | 0.00 | - | 1 | 0 | 960.00 | 0.57 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 980.00 | 35.30 | 0.00 | - | 1 | 1 |
| 2,139.19 | 0.00 | - | 1 | 7 | 1,000.00 | 0.62 | 0.00 | - | 2 | 146 |
| 760.70 | 0.00 | - | 1 | 1 | 1,020.00 | 0.99 | 0.00 | - | 6 | 7 |
| 1,252.60 | 0.00 | - | 1 | 2 | 1,040.00 | 1.35 | 0.00 | - | 5 | 37 |
| - | - | - | - | - | 1,060.00 | 0.12 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,080.00 | 7.00 | 0.00 | - | 1 | 3 |
| 860.89 | 0.00 | - | 1 | 2 | 1,100.00 | 0.90 | 0.00 | - | 6 | 37 |
| - | - | - | - | - | 1,120.00 | 53.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,140.00 | 4.00 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,160.00 | 8.50 | 0.00 | - | 3 | 7 |
| 586.00 | 0.00 | - | 1 | 2 | 1,180.00 | 14.00 | 0.00 | - | 1 | 15 |
| 777.52 | 0.00 | - | 1 | 2 | 1,200.00 | 0.93 | 0.00 | - | 3 | 23 |
| 1,990.35 | 0.00 | - | 1 | 1 | 1,220.00 | 2.25 | 0.00 | - | 3 | 32 |
| 2,013.00 | 0.00 | - | - | 1 | 1,240.00 | 2.60 | 0.00 | - | 1 | 27 |
| 2,002.70 | 0.00 | - | 2 | 2 | 1,250.00 | 2.25 | 0.00 | - | 11 | 35 |
| - | - | - | - | - | 1,260.00 | 1.81 | 0.00 | - | 3 | 31 |
| 1,757.20 | 0.00 | - | 1 | 2 | 1,280.00 | 1.00 | 0.00 | - | 10 | 122 |
| 1,761.64 | 0.00 | - | 1 | 3 | 1,300.00 | 1.60 | 0.00 | - | 1 | 218 |
| 1,742.74 | 0.00 | - | 1 | 1 | 1,320.00 | 1.95 | 0.00 | - | 2 | 215 |
| 1,785.35 | 0.00 | - | 1 | 2 | 1,340.00 | 2.20 | 0.00 | - | 1 | 9 |
| 958.65 | 0.00 | - | 1 | 2 | 1,350.00 | 4.30 | 0.00 | - | 1 | 44 |
| 375.00 | 0.00 | - | 1 | 2 | 1,360.00 | 9.90 | 0.00 | - | 4 | 181 |
| 1,373.57 | 0.00 | - | 1 | 5 | 1,380.00 | 10.60 | 0.00 | - | 8 | 7 |
| 917.70 | 0.00 | - | 2 | 5 | 1,400.00 | 2.00 | +0.30 | +17.65% | 4 | 125 |
| - | - | - | - | - | 1,410.00 | 4.50 | 0.00 | - | 1 | 47 |
| 897.45 | 0.00 | - | 1 | 1 | 1,420.00 | 38.40 | 0.00 | - | 1 | 100 |
| 365.00 | 0.00 | - | - | 1 | 1,430.00 | 4.10 | 0.00 | - | 1 | 14 |
| 669.18 | 0.00 | - | 5 | 6 | 1,440.00 | 24.97 | 0.00 | - | 1 | 10 |
| 452.00 | 0.00 | - | 2 | 3 | 1,450.00 | 1.70 | 0.00 | - | 1 | 117 |
| - | - | - | - | - | 1,460.00 | 2.72 | 0.00 | - | 30 | 31 |
| 358.94 | 0.00 | - | - | 2 | 1,470.00 | 14.60 | 0.00 | - | 4 | 31 |
| 389.88 | 0.00 | - | 3 | 3 | 1,480.00 | 2.41 | -0.16 | -6.23% | 2 | 33 |
| 388.21 | 0.00 | - | - | 0 | 1,490.00 | 2.44 | 0.00 | - | 5 | 15 |
| 1,706.00 | 0.00 | - | 14 | 20 | 1,500.00 | 2.56 | -1.10 | -30.05% | 3 | 364 |
| 1,166.00 | 0.00 | - | 1 | 27 | 1,520.00 | 3.00 | 0.00 | - | 2 | 46 |
| 808.27 | 0.00 | - | 10 | 11 | 1,540.00 | 2.84 | 0.00 | - | 3 | 40 |
| 640.00 | 0.00 | - | 1 | 2 | 1,550.00 | 6.00 | 0.00 | - | 1 | 40 |
| 292.15 | 0.00 | - | 1 | 2 | 1,560.00 | 4.10 | 0.00 | - | 1 | 2 |
| 256.63 | 0.00 | - | 2 | 2 | 1,570.00 | 10.30 | 0.00 | - | 1 | 25 |
| 479.25 | 0.00 | - | 2 | 0 | 1,580.00 | 7.15 | 0.00 | - | 14 | 25 |
| 489.40 | 0.00 | - | 3 | 9 | 1,590.00 | 2.85 | 0.00 | - | 1 | 34 |
| 1,394.77 | 0.00 | - | 2 | 14 | 1,600.00 | 4.25 | 0.00 | - | 1 | 284 |
| 1,442.16 | 0.00 | - | 7 | 11 | 1,610.00 | 12.98 | 0.00 | - | 1 | 10 |
| 673.00 | 0.00 | - | 1 | 11 | 1,620.00 | 3.74 | 0.00 | - | 1 | 12 |
| 620.60 | 0.00 | - | 1 | 4 | 1,630.00 | 124.80 | 0.00 | - | 1 | 1 |
| 522.05 | 0.00 | - | 6 | 9 | 1,640.00 | 3.91 | 0.00 | - | 15 | 10 |
| 516.79 | 0.00 | - | 2 | 6 | 1,650.00 | 3.30 | 0.00 | - | 2 | 224 |
| 354.90 | 0.00 | - | 1 | 2 | 1,660.00 | 4.08 | 0.00 | - | 9 | 6 |
| 1,330.53 | 0.00 | - | 6 | 3 | 1,670.00 | 42.50 | 0.00 | - | 2 | 5 |
| 1,412.00 | 0.00 | - | 2 | 3 | 1,680.00 | 4.40 | 0.00 | - | 20 | 11 |
| 1,284.00 | 0.00 | - | 3 | 4 | 1,690.00 | 17.70 | 0.00 | - | 7 | 16 |
| 1,558.00 | 0.00 | - | 1 | 21 | 1,700.00 | 5.24 | 0.00 | - | 4 | 189 |
| 587.37 | 0.00 | - | 2 | 2 | 1,710.00 | 7.60 | 0.00 | - | 2 | 6 |
| 1,332.00 | 0.00 | - | 1 | 12 | 1,720.00 | 8.70 | 0.00 | - | 3 | 11 |
| 637.00 | 0.00 | - | 1 | 11 | 1,730.00 | 11.10 | 0.00 | - | 106 | 161 |
| 1,356.00 | 0.00 | - | 1 | 3 | 1,740.00 | 5.32 | 0.00 | - | 2 | 32 |
| 1,310.85 | 0.00 | - | 1 | 13 | 1,750.00 | 13.50 | 0.00 | - | 5 | 73 |
| 274.60 | 0.00 | - | 2 | 4 | 1,760.00 | 6.05 | 0.00 | - | 22 | 59 |
| 683.00 | 0.00 | - | 1 | 51 | 1,770.00 | 6.15 | 0.00 | - | 5 | 45 |
| 822.10 | 0.00 | - | 1 | 4 | 1,780.00 | 58.50 | 0.00 | - | 1 | 55 |
| 1,289.96 | 0.00 | - | 1 | 2 | 1,790.00 | 6.26 | 0.00 | - | 1 | 30 |
| 1,498.00 | 0.00 | - | 4 | 34 | 1,800.00 | 5.00 | 0.00 | - | 1 | 454 |
| 365.00 | 0.00 | - | 1 | 4 | 1,810.00 | 24.00 | 0.00 | - | 1 | 45 |
| 350.10 | 0.00 | - | 2 | 2 | 1,820.00 | 23.20 | 0.00 | - | 1 | 75 |
| 316.00 | 0.00 | - | 2 | 4 | 1,830.00 | 12.85 | 0.00 | - | 1 | 4 |
| 498.50 | 0.00 | - | 1 | 2 | 1,840.00 | 7.07 | 0.00 | - | 1 | 7 |
| 1,284.04 | 0.00 | - | 1 | 102 | 1,850.00 | 7.50 | 0.00 | - | 2 | 186 |
| 863.00 | 0.00 | - | 1 | 12 | 1,860.00 | 44.85 | 0.00 | - | 17 | 60 |
| 596.20 | 0.00 | - | 3 | 4 | 1,870.00 | 16.43 | 0.00 | - | 5 | 6 |
| 239.40 | 0.00 | - | 2 | 1 | 1,880.00 | 28.05 | 0.00 | - | 7 | 34 |
| 524.60 | 0.00 | - | 1 | 7 | 1,890.00 | 28.69 | 0.00 | - | 2 | 3 |
| 1,420.15 | 0.00 | - | 6 | 54 | 1,900.00 | 8.00 | 0.00 | - | 1 | 130 |
| 520.00 | 0.00 | - | 7 | 9 | 1,910.00 | 9.75 | 0.00 | - | 1 | 17 |
| 1,342.15 | 0.00 | - | 1 | 10 | 1,920.00 | 7.70 | 0.00 | - | 1 | 83 |
| 570.40 | 0.00 | - | 1 | 3 | 1,930.00 | 35.95 | 0.00 | - | 1 | 13 |
| 394.29 | 0.00 | - | 1 | 2 | 1,940.00 | 9.44 | 0.00 | - | 1 | 12 |
| 482.28 | 0.00 | - | 5 | 11 | 1,950.00 | 9.50 | 0.00 | - | 1 | 88 |
| 247.00 | 0.00 | - | 1 | 1 | 1,960.00 | 12.00 | 0.00 | - | 1 | 18 |
| 242.62 | 0.00 | - | 1 | 8 | 1,970.00 | 12.00 | 0.00 | - | 2 | 10 |
| 437.70 | 0.00 | - | - | 2 | 1,980.00 | 10.60 | 0.00 | - | 2 | 14 |
| 1,060.22 | 0.00 | - | 3 | 7 | 1,990.00 | 17.55 | 0.00 | - | 1 | 49 |
| 1,310.00 | 0.00 | - | 4 | 166 | 2,000.00 | 11.80 | -0.98 | -7.67% | 2 | 355 |
| 488.60 | 0.00 | - | 1 | 16 | 2,010.00 | 13.00 | 0.00 | - | 1 | 33 |
| 1,223.37 | 0.00 | - | 2 | 12 | 2,020.00 | 24.85 | 0.00 | - | 1 | 9 |
| 479.93 | 0.00 | - | 7 | 54 | 2,030.00 | 13.00 | 0.00 | - | 4 | 20 |
| 519.40 | 0.00 | - | 1 | 11 | 2,040.00 | 17.60 | 0.00 | - | 4 | 13 |
| 994.00 | 0.00 | - | 1 | 88 | 2,050.00 | 14.00 | 0.00 | - | 2 | 94 |
| 1,067.38 | 0.00 | - | 2 | 47 | 2,100.00 | 15.00 | -0.70 | -4.46% | 1 | 104 |
| 869.25 | 0.00 | - | 1 | 35 | 2,150.00 | 17.67 | +0.17 | +0.97% | 16 | 112 |
| 1,069.05 | 0.00 | - | 1 | 100 | 2,200.00 | 20.00 | 0.00 | - | 1 | 181 |
| 976.60 | 0.00 | - | 2 | 48 | 2,250.00 | 24.75 | +1.40 | +6.00% | 1 | 105 |
| 1,014.32 | 0.00 | - | 5 | 153 | 2,300.00 | 29.00 | +4.81 | +19.88% | 11 | 76 |
| 795.20 | 0.00 | - | 1 | 46 | 2,350.00 | 29.00 | 0.00 | - | 1 | 181 |
| 790.10 | -172.60 | -17.93% | 1 | 135 | 2,400.00 | 38.00 | 0.00 | - | 1 | 125 |
| 878.75 | 0.00 | - | 1 | 39 | 2,450.00 | 35.40 | 0.00 | - | 1 | 171 |
| 720.00 | 0.00 | - | 1 | 139 | 2,500.00 | 46.00 | -5.55 | -10.77% | 2 | 168 |
| 757.00 | 0.00 | - | 1 | 71 | 2,550.00 | 53.78 | +5.18 | +10.66% | 1 | 52 |
| 750.00 | 0.00 | - | 3 | 226 | 2,600.00 | 68.00 | 0.00 | - | 2 | 146 |
| 716.55 | 0.00 | - | 2 | 37 | 2,650.00 | 71.32 | 0.00 | - | 9 | 197 |
| 700.00 | 0.00 | - | 1 | 128 | 2,700.00 | 78.00 | -3.67 | -4.49% | 19 | 290 |
| 527.05 | 0.00 | - | 4 | 235 | 2,750.00 | 91.07 | +5.99 | +7.04% | 1 | 215 |
| 472.42 | 0.00 | - | 4 | 252 | 2,800.00 | 109.00 | +4.00 | +3.81% | 2 | 170 |
| 540.00 | 0.00 | - | 1 | 204 | 2,850.00 | 107.83 | 0.00 | - | 1 | 240 |
| 527.49 | 0.00 | - | 1 | 262 | 2,900.00 | 131.00 | +13.60 | +11.58% | 2 | 176 |
| 468.00 | 0.00 | - | 1 | 150 | 2,950.00 | 160.80 | +20.94 | +14.97% | 1 | 205 |
| 365.00 | 0.00 | - | 3 | 312 | 3,000.00 | 178.80 | +12.55 | +7.55% | 1 | 312 |
| 407.66 | 0.00 | - | 2 | 8 | 3,050.00 | 203.20 | +22.25 | +12.30% | 1 | 18 |
| 310.02 | 0.00 | - | 1 | 223 | 3,100.00 | 226.10 | +6.10 | +2.77% | 1 | 20 |
| 276.60 | 0.00 | - | 1 | 29 | 3,150.00 | 250.90 | +45.48 | +22.14% | 1 | 7 |
| 260.00 | 0.00 | - | 2 | 365 | 3,200.00 | 277.30 | +9.10 | +3.39% | 1 | 21 |
| 220.20 | -12.20 | -5.25% | 1 | 18 | 3,250.00 | 305.70 | +59.36 | +24.10% | 1 | 7 |
| 200.95 | -2.50 | -1.23% | 1 | 147 | 3,300.00 | 292.00 | 0.00 | - | 1 | 15 |
| 186.70 | +0.65 | +0.35% | 1 | 10 | 3,350.00 | 673.80 | 0.00 | - | 2 | 3 |
| 174.20 | 0.00 | - | 1 | 387 | 3,400.00 | 340.70 | 0.00 | - | 1 | 4 |
| 185.60 | 0.00 | - | 9 | 7 | 3,450.00 | 352.40 | 0.00 | - | 1 | 4 |
| 139.10 | +7.75 | +5.90% | 3 | 135 | 3,500.00 | 408.87 | 0.00 | - | - | 1 |
| 127.84 | 0.00 | - | 1 | 42 | 3,550.00 | 615.00 | 0.00 | - | 1 | 0 |
| 117.35 | 0.00 | - | 11 | 398 | 3,600.00 | 428.70 | 0.00 | - | 1 | 10 |
| 100.09 | +2.09 | +2.13% | 5 | 124 | 3,650.00 | - | - | - | - | - |
| 89.21 | +1.56 | +1.78% | 5 | 34 | 3,700.00 | - | - | - | - | - |
| 78.05 | 0.00 | - | 10 | 21 | 3,750.00 | - | - | - | - | - |
| 71.45 | -19.15 | -21.14% | 2 | 31 | 3,800.00 | - | - | - | - | - |
| 79.03 | 0.00 | - | 5 | 27 | 3,850.00 | - | - | - | - | - |
| 56.45 | -3.45 | -5.76% | 2 | 25 | 3,900.00 | 919.13 | 0.00 | - | - | 1 |
| 53.35 | 0.00 | - | 13 | 2 | 3,950.00 | 971.85 | 0.00 | - | - | 0 |
| 49.24 | +1.99 | +4.21% | 2 | 342 | 4,000.00 | 987.30 | 0.00 | - | 1 | 0 |
| 37.50 | 0.00 | - | 3 | 54 | 4,100.00 | 1,124.71 | 0.00 | - | - | 0 |
| 28.20 | -4.25 | -13.10% | 2 | 18 | 4,200.00 | 1,328.85 | 0.00 | - | 2 | 0 |
| 22.05 | +0.05 | +0.23% | 3 | 356 | 4,300.00 | 1,152.10 | 0.00 | - | 10 | 0 |
| 17.00 | -1.00 | -5.56% | 7 | 148 | 4,400.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 7 | 134 | 4,500.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | 30 | 22 | 4,600.00 | 1,411.29 | 0.00 | - | - | 0 |
| 7.10 | 0.00 | - | 1 | 645 | 4,700.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 2 | 2 | 4,800.00 | 1,628.10 | 0.00 | - | 10 | 0 |
