Deutsche Märkte schließen in 39 Minuten
DAX
18.490,61 +60,56 (+0,33%) Euro Stoxx 50
5.045,86 +29,76 (+0,59%) Dow Jones 30
38.955,43 +71,17 (+0,18%) Gold
2.324,50 +0,30 (+0,01%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
58.347,66 -738,11 (-1,25%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:50AM EDT. Markt geöffnet.
Calls
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.03 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,820.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,840.00 | 1.27 | 0.00 | - | 14 | 13 |
| - | - | - | - | - | 1,880.00 | 0.39 | 0.00 | - | 40 | 25 |
| - | - | - | - | - | 1,900.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 1 | 2 |
| 1,163.12 | 0.00 | - | 1 | 1 | 2,020.00 | 1.03 | 0.00 | - | - | 1 |
| 1,085.86 | 0.00 | - | 1 | 1 | 2,080.00 | - | - | - | - | - |
| - | - | - | - | - | 2,100.00 | 0.45 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 2,120.00 | 0.05 | 0.00 | - | - | 4 |
| 1,043.02 | 0.00 | - | 1 | 1 | 2,140.00 | - | - | - | - | - |
| - | - | - | - | - | 2,150.00 | 0.05 | 0.00 | - | - | 24 |
| - | - | - | - | - | 2,160.00 | 0.05 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 2,170.00 | 0.05 | 0.00 | - | 4 | 44 |
| - | - | - | - | - | 2,180.00 | 0.05 | 0.00 | - | 9 | 20 |
| - | - | - | - | - | 2,190.00 | 0.05 | 0.00 | - | - | 9 |
| 805.91 | 0.00 | - | 13 | 9 | 2,200.00 | 3.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,250.00 | 0.10 | 0.00 | - | 10 | 11 |
| 746.64 | 0.00 | - | 13 | 9 | 2,260.00 | 2.80 | 0.00 | - | - | 1 |
| 710.65 | 0.00 | - | 1 | 1 | 2,280.00 | - | - | - | - | - |
| 906.40 | 0.00 | - | 6 | 2 | 2,300.00 | 0.05 | 0.00 | - | 1 | 50 |
| 671.20 | 0.00 | - | 1 | 1 | 2,320.00 | - | - | - | - | - |
| - | - | - | - | - | 2,350.00 | 0.05 | 0.00 | - | 12 | 22 |
| - | - | - | - | - | 2,380.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,390.00 | 5.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,420.00 | 5.50 | 0.00 | - | - | 40 |
| 778.20 | 0.00 | - | - | 1 | 2,440.00 | - | - | - | - | - |
| 771.89 | 0.00 | - | - | 40 | 2,450.00 | - | - | - | - | - |
| - | - | - | - | - | 2,470.00 | 0.05 | 0.00 | - | 2 | 49 |
| - | - | - | - | - | 2,490.00 | 0.30 | 0.00 | - | 1 | 1 |
| 718.30 | 0.00 | - | - | 1 | 2,500.00 | - | - | - | - | - |
| - | - | - | - | - | 2,510.00 | 7.20 | 0.00 | - | 61 | 46 |
| - | - | - | - | - | 2,530.00 | 0.20 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,540.00 | 0.05 | 0.00 | - | 20 | 21 |
| - | - | - | - | - | 2,550.00 | 7.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,560.00 | 0.05 | 0.00 | - | 4 | 42 |
| - | - | - | - | - | 2,570.00 | 0.05 | 0.00 | - | 10 | 10 |
| 630.86 | 0.00 | - | - | 40 | 2,590.00 | - | - | - | - | - |
| 545.24 | 0.00 | - | - | 0 | 2,600.00 | 0.05 | 0.00 | - | 5 | 10 |
| 588.00 | +44.00 | +8.09% | 22 | 22 | 2,620.00 | 0.05 | 0.00 | - | 2 | 3 |
| 366.90 | 0.00 | - | - | 1 | 2,630.00 | 0.25 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,640.00 | 0.05 | 0.00 | - | 3 | 24 |
| - | - | - | - | - | 2,650.00 | 0.05 | 0.00 | - | 4 | 5 |
| 336.00 | 0.00 | - | - | 1 | 2,660.00 | - | - | - | - | - |
| - | - | - | - | - | 2,670.00 | 0.05 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 2,680.00 | 0.30 | 0.00 | - | 1 | 2 |
| 224.50 | 0.00 | - | 1 | 1 | 2,700.00 | 0.05 | 0.00 | - | 100 | 427 |
| - | - | - | - | - | 2,710.00 | 1.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,720.00 | 24.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,730.00 | 40.92 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,735.00 | 3.87 | 0.00 | - | - | 11 |
| 390.18 | 0.00 | - | 3 | 1 | 2,740.00 | 1.85 | 0.00 | - | 6 | 12 |
| 262.58 | 0.00 | - | 1 | 1 | 2,750.00 | 0.05 | 0.00 | - | 16 | 31 |
| - | - | - | - | - | 2,760.00 | 0.30 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 2,765.00 | 0.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,770.00 | 46.78 | 0.00 | - | - | 0 |
| 386.00 | 0.00 | - | - | 1 | 2,775.00 | - | - | - | - | - |
| - | - | - | - | - | 2,780.00 | 0.10 | 0.00 | - | 16 | 17 |
| - | - | - | - | - | 2,790.00 | 1.37 | 0.00 | - | 8 | 12 |
| 407.99 | 0.00 | - | 1 | 2 | 2,800.00 | 0.25 | +0.10 | +66.67% | 39 | 53 |
| 383.42 | 0.00 | - | 1 | 1 | 2,810.00 | 0.21 | -8.99 | -97.72% | 35 | 3 |
| - | - | - | - | - | 2,820.00 | 57.20 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,830.00 | 0.19 | -82.31 | -99.77% | 31 | 5 |
| - | - | - | - | - | 2,835.00 | 65.80 | 0.00 | - | 1 | 4 |
| 247.10 | 0.00 | - | 2 | 1 | 2,840.00 | 1.97 | 0.00 | - | 5 | 5 |
| 242.45 | 0.00 | - | 2 | 1 | 2,845.00 | 2.67 | 0.00 | - | 3 | 2 |
| 312.61 | 0.00 | - | 1 | 2 | 2,850.00 | 0.50 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2,855.00 | 1.37 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,860.00 | 80.00 | 0.00 | - | 1 | 3 |
| 281.90 | 0.00 | - | - | 1 | 2,865.00 | 112.00 | 0.00 | - | - | 1 |
| 148.50 | 0.00 | - | 1 | 2 | 2,870.00 | 0.35 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,875.00 | 83.20 | 0.00 | - | 2 | 2 |
| 214.10 | 0.00 | - | 6 | 4 | 2,880.00 | 1.57 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,885.00 | 2.57 | 0.00 | - | 1 | 0 |
| 268.83 | 0.00 | - | 2 | 4 | 2,890.00 | 0.39 | -1.11 | -74.00% | 6 | 4 |
| 118.20 | 0.00 | - | 1 | 1 | 2,895.00 | 2.91 | 0.00 | - | 1 | 2 |
| 270.49 | 0.00 | - | 1 | 8 | 2,900.00 | 0.20 | -0.12 | -37.50% | 10 | 481 |
| 235.00 | 0.00 | - | 1 | 6 | 2,905.00 | 15.72 | 0.00 | - | 3 | 4 |
| 114.10 | 0.00 | - | 6 | 4 | 2,910.00 | 2.10 | 0.00 | - | 1 | 7 |
| 109.00 | 0.00 | - | 2 | 1 | 2,915.00 | 11.60 | 0.00 | - | - | 4 |
| 250.57 | 0.00 | - | 1 | 2 | 2,920.00 | 0.41 | 0.00 | - | 3 | 4 |
| 275.62 | 0.00 | - | 1 | 1 | 2,925.00 | 17.40 | 0.00 | - | 1 | 2 |
| 221.96 | 0.00 | - | 2 | 15 | 2,930.00 | 0.76 | -1.79 | -70.20% | 30 | 1 |
| 207.68 | 0.00 | - | 1 | 10 | 2,935.00 | 1.02 | 0.00 | - | 51 | 51 |
| - | - | - | - | - | 2,937.50 | 0.40 | 0.00 | - | 1 | 0 |
| 202.88 | 0.00 | - | 1 | 11 | 2,940.00 | 1.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2,942.50 | 3.00 | 0.00 | - | - | 1 |
| 204.45 | 0.00 | - | - | 6 | 2,945.00 | 1.00 | 0.00 | - | 2 | 6 |
| 246.28 | 0.00 | - | 1 | 1 | 2,950.00 | 0.75 | 0.00 | - | 5 | 21 |
| 104.00 | 0.00 | - | - | 1 | 2,952.50 | - | - | - | - | - |
| 234.00 | 0.00 | - | 1 | 6 | 2,955.00 | 2.17 | 0.00 | - | 1 | 1 |
| 141.00 | 0.00 | - | 1 | 1 | 2,960.00 | 2.65 | 0.00 | - | 2 | 7 |
| 71.20 | 0.00 | - | 1 | 1 | 2,965.00 | 0.70 | 0.00 | - | 1 | 1 |
| 87.70 | 0.00 | - | 1 | 11 | 2,970.00 | 0.05 | -1.10 | -95.65% | 1 | 12 |
| - | - | - | - | - | 2,975.00 | 1.58 | -2.67 | -62.82% | 2 | 3 |
| 164.07 | 0.00 | - | 1 | 2 | 2,980.00 | 1.37 | 0.00 | - | 1 | 14 |
| 58.49 | 0.00 | - | 4 | 1 | 2,985.00 | 0.48 | 0.00 | - | 2 | 18 |
| 164.79 | 0.00 | - | 1 | 4 | 2,990.00 | 0.50 | 0.00 | - | 5 | 13 |
| 188.40 | 0.00 | - | 4 | 7 | 2,995.00 | 1.60 | 0.00 | - | 2 | 11 |
| 183.28 | 0.00 | - | 4 | 10 | 3,000.00 | 0.43 | -0.02 | -4.44% | 31 | 96 |
| 200.00 | -1.00 | -0.50% | 1 | 4 | 3,005.00 | 0.52 | -0.28 | -35.00% | 31 | 21 |
| 132.71 | 0.00 | - | 3 | 6 | 3,010.00 | 0.75 | 0.00 | - | 3 | 11 |
| 168.95 | 0.00 | - | 5 | 6 | 3,015.00 | 1.00 | 0.00 | - | 1 | 11 |
| 158.68 | 0.00 | - | 1 | 4 | 3,020.00 | 1.20 | 0.00 | - | 22 | 27 |
| - | - | - | - | - | 3,025.00 | 0.75 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 3,030.00 | 0.85 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 3,035.00 | 3.60 | 0.00 | - | 10 | 10 |
| 140.49 | 0.00 | - | 1 | 7 | 3,040.00 | 1.40 | 0.00 | - | 4 | 22 |
| - | - | - | - | - | 3,045.00 | 0.90 | 0.00 | - | 2 | 14 |
| 96.44 | 0.00 | - | 2 | 0 | 3,050.00 | 0.84 | +0.10 | +13.51% | 1 | 293 |
| - | - | - | - | - | 3,055.00 | 0.75 | 0.00 | - | 1 | 7 |
| 87.47 | 0.00 | - | 2 | 7 | 3,060.00 | 1.61 | +0.66 | +69.47% | 3 | 313 |
| - | - | - | - | - | 3,065.00 | 1.20 | 0.00 | - | 12 | 27 |
| 133.51 | 0.00 | - | 2 | 8 | 3,070.00 | 1.65 | +0.77 | +87.50% | 1 | 16 |
| 128.54 | 0.00 | - | 2 | 5 | 3,075.00 | 0.92 | 0.00 | - | 2 | 13 |
| 126.01 | 0.00 | - | 2 | 9 | 3,080.00 | 1.60 | 0.00 | - | 3 | 34 |
| 69.72 | 0.00 | - | 2 | 2 | 3,085.00 | 1.24 | +0.22 | +21.57% | 2 | 14 |
| 86.94 | 0.00 | - | 1 | 1 | 3,090.00 | 0.70 | -0.43 | -38.05% | 2 | 12 |
| - | - | - | - | - | 3,095.00 | 1.20 | 0.00 | - | 8 | 13 |
| 102.55 | 0.00 | - | 1 | 3 | 3,100.00 | 0.73 | -0.82 | -47.67% | 23 | 161 |
| - | - | - | - | - | 3,105.00 | 1.75 | 0.00 | - | 9 | 8 |
| 97.80 | 0.00 | - | 7 | 13 | 3,110.00 | 1.60 | 0.00 | - | 26 | 51 |
| 85.10 | 0.00 | - | 1 | 2 | 3,115.00 | 1.07 | -0.73 | -40.56% | 11 | 22 |
| 86.00 | 0.00 | - | 1 | 20 | 3,120.00 | 1.33 | -0.88 | -39.82% | 2 | 70 |
| - | - | - | - | - | 3,125.00 | 1.80 | -0.75 | -25.42% | 2 | 48 |
| 74.00 | 0.00 | - | 2 | 3 | 3,130.00 | 1.40 | -1.70 | -54.84% | 42 | 49 |
| 39.25 | 0.00 | - | - | 1 | 3,135.00 | 1.92 | -2.63 | -57.80% | 23 | 44 |
| 73.10 | 0.00 | - | 3 | 18 | 3,140.00 | 2.27 | -1.71 | -42.96% | 3 | 94 |
| 33.90 | 0.00 | - | - | 7 | 3,145.00 | 2.20 | -2.06 | -48.36% | 21 | 8 |
| 62.00 | +7.00 | +12.73% | 3 | 9 | 3,150.00 | 2.50 | -2.50 | -50.00% | 9 | 65 |
| 42.10 | 0.00 | - | 1 | 2 | 3,155.00 | 3.36 | -3.04 | -47.50% | 4 | 26 |
| 56.00 | +4.65 | +9.06% | 10 | 32 | 3,160.00 | 3.93 | -5.07 | -56.33% | 4 | 75 |
| 39.00 | 0.00 | - | 3 | 11 | 3,165.00 | 4.00 | -5.30 | -56.99% | 14 | 17 |
| 48.00 | +10.00 | +26.32% | 2 | 7 | 3,170.00 | 5.48 | -4.52 | -45.20% | 13 | 89 |
| 39.00 | 0.00 | - | 1 | 15 | 3,175.00 | 7.30 | -4.18 | -36.41% | 3 | 76 |
| 41.50 | +12.00 | +40.68% | 2 | 28 | 3,180.00 | 8.85 | -4.28 | -32.60% | 9 | 45 |
| 30.00 | 0.00 | - | 9 | 20 | 3,185.00 | - | - | - | - | - |
| 34.50 | -1.00 | -2.82% | 3 | 25 | 3,190.00 | 9.40 | -6.95 | -42.51% | 5 | 43 |
| 29.08 | +1.69 | +6.17% | 1 | 17 | 3,195.00 | - | - | - | - | - |
| 28.00 | +4.00 | +16.67% | 6 | 81 | 3,200.00 | 14.32 | -2.48 | -14.76% | 26 | 23 |
| 21.00 | +4.00 | +23.53% | 7 | 13 | 3,210.00 | 16.50 | -7.00 | -29.79% | 10 | 5 |
| 17.50 | +0.21 | +1.21% | 26 | 40 | 3,220.00 | 26.50 | -1.10 | -3.99% | 1 | 2 |
| 14.00 | +4.50 | +47.37% | 7 | 35 | 3,230.00 | - | - | - | - | - |
| 9.95 | -0.39 | -3.77% | 20 | 40 | 3,240.00 | - | - | - | - | - |
| 5.60 | -0.55 | -9.40% | 4 | 74 | 3,250.00 | 98.00 | 0.00 | - | - | 2 |
| 4.85 | -1.47 | -23.26% | 17 | 40 | 3,260.00 | 145.00 | 0.00 | - | 1 | 1 |
| 3.38 | -0.62 | -15.50% | 21 | 26 | 3,270.00 | - | - | - | - | - |
| 1.85 | -1.95 | -51.32% | 7 | 45 | 3,280.00 | 156.00 | 0.00 | - | 1 | 1 |
| 1.75 | -0.40 | -18.60% | 3 | 63 | 3,290.00 | - | - | - | - | - |
| 1.25 | -0.42 | -25.15% | 7 | 172 | 3,300.00 | 106.00 | 0.00 | - | 1 | 1 |
| 0.72 | 0.00 | - | 258 | 267 | 3,320.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 4 | 19 | 3,330.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 6 | 8 | 3,340.00 | - | - | - | - | - |
| 0.49 | +0.04 | +8.89% | 2 | 54 | 3,350.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 10 | 7 | 3,360.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 9 | 3,370.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 3 | 5 | 3,380.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 2 | 2 | 3,390.00 | 257.50 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | 18 | 89 | 3,400.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 39 | 3,410.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 3 | 3,420.00 | 235.85 | 0.00 | - | 6 | 0 |
| 0.47 | 0.00 | - | 1 | 3 | 3,440.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 3 | 3,450.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 12 | 13 | 3,460.00 | - | - | - | - | - |
| 0.20 | -0.10 | -33.33% | 16 | 10 | 3,480.00 | - | - | - | - | - |
| 0.05 | -0.25 | -83.33% | 2 | 38 | 3,500.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 35 | 35 | 3,550.00 | - | - | - | - | - |
| - | - | - | - | - | 3,560.00 | 375.14 | 0.00 | - | 6 | 0 |
| 0.35 | 0.00 | - | 1 | 2 | 3,570.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 3 | 3,580.00 | 432.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,660.00 | 456.00 | 0.00 | - | - | 0 |
| 0.05 | -0.17 | -77.27% | 5 | 1 | 3,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 57 | 3,760.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 11 | 3,860.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 49 | 109 | 3,880.00 | - | - | - | - | - |
