Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.806,86 +0,09 (+0,00%) Gold
2.427,20 -11,30 (-0,46%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.368,23 +1.863,26 (+2,98%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:09PM EDT. Markt geöffnet.
Calls
24. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.05 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,840.00 | 2.64 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,860.00 | 0.69 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 1,880.00 | 0.41 | 0.00 | - | 4 | 0 |
| 1,204.60 | 0.00 | - | 1 | 1 | 2,020.00 | - | - | - | - | - |
| 1,134.02 | +241.49 | +27.06% | 1 | 1 | 2,060.00 | - | - | - | - | - |
| 1,080.14 | 0.00 | - | 1 | 1 | 2,100.00 | 0.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,120.00 | 0.10 | 0.00 | - | 10 | 11 |
| 1,064.02 | +242.99 | +29.60% | 1 | 1 | 2,130.00 | - | - | - | - | - |
| 1,031.28 | 0.00 | - | 2 | 2 | 2,140.00 | - | - | - | - | - |
| - | - | - | - | - | 2,150.00 | 0.05 | 0.00 | - | 2 | 8 |
| 1,054.70 | 0.00 | - | 1 | 1 | 2,170.00 | - | - | - | - | - |
| - | - | - | - | - | 2,190.00 | 0.05 | 0.00 | - | - | 6 |
| 730.07 | 0.00 | - | 13 | 10 | 2,200.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,210.00 | 0.07 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,230.00 | 0.05 | 0.00 | - | - | 5 |
| 930.40 | 0.00 | - | 2 | 2 | 2,240.00 | 0.05 | 0.00 | - | - | 10 |
| - | - | - | - | - | 2,250.00 | 4.20 | 0.00 | - | - | 12 |
| 907.70 | 0.00 | - | 5 | 10 | 2,260.00 | - | - | - | - | - |
| 906.00 | 0.00 | - | 1 | 2 | 2,280.00 | 1.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,300.00 | 4.50 | 0.00 | - | 11 | 16 |
| 604.38 | 0.00 | - | 1 | 1 | 2,320.00 | 6.00 | 0.00 | - | 9 | 12 |
| 835.70 | 0.00 | - | 3 | 3 | 2,360.00 | - | - | - | - | - |
| 608.00 | 0.00 | - | - | 1 | 2,390.00 | - | - | - | - | - |
| - | - | - | - | - | 2,400.00 | 0.04 | 0.00 | - | 6 | 41 |
| - | - | - | - | - | 2,410.00 | 0.03 | 0.00 | - | 6 | 23 |
| - | - | - | - | - | 2,420.00 | 0.05 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 2,430.00 | 0.05 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,450.00 | 11.00 | 0.00 | - | - | 2 |
| 691.03 | 0.00 | - | 3 | 4 | 2,500.00 | 0.58 | 0.00 | - | 9 | 15 |
| - | - | - | - | - | 2,540.00 | 17.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,550.00 | 0.05 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 2,560.00 | 0.50 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 2,570.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,580.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,590.00 | 0.05 | 0.00 | - | 12 | 25 |
| - | - | - | - | - | 2,600.00 | 0.05 | 0.00 | - | 9 | 134 |
| - | - | - | - | - | 2,610.00 | 0.85 | 0.00 | - | 6 | 3 |
| - | - | - | - | - | 2,620.00 | 3.91 | 0.00 | - | - | 1 |
| 595.83 | 0.00 | - | 1 | 1 | 2,630.00 | 1.45 | 0.00 | - | 1 | 1 |
| 551.10 | 0.00 | - | - | 22 | 2,640.00 | 0.58 | 0.00 | - | 18 | 21 |
| - | - | - | - | - | 2,650.00 | 0.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,660.00 | 4.92 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,670.00 | 4.40 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,680.00 | 1.80 | 0.00 | - | 50 | 43 |
| 266.00 | 0.00 | - | - | 1 | 2,700.00 | 0.40 | 0.00 | - | 2 | 35 |
| - | - | - | - | - | 2,720.00 | 1.29 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,730.00 | 0.10 | -42.51 | -99.77% | 5 | 1 |
| - | - | - | - | - | 2,740.00 | 47.57 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,745.00 | 1.70 | 0.00 | - | 11 | 9 |
| - | - | - | - | - | 2,750.00 | 1.33 | 0.00 | - | 29 | 18 |
| - | - | - | - | - | 2,755.00 | 1.75 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 2,760.00 | 1.53 | 0.00 | - | 2 | 1 |
| 405.38 | 0.00 | - | - | 1 | 2,765.00 | 1.13 | -0.14 | -11.02% | 2 | 154 |
| - | - | - | - | - | 2,770.00 | 1.25 | 0.00 | - | 10 | 26 |
| 452.12 | 0.00 | - | 1 | 1 | 2,775.00 | 1.01 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 2,780.00 | 1.05 | 0.00 | - | 8 | 6 |
| - | - | - | - | - | 2,785.00 | 0.68 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,790.00 | 0.58 | 0.00 | - | 20 | 10 |
| - | - | - | - | - | 2,800.00 | 0.20 | 0.00 | - | 27 | 95 |
| - | - | - | - | - | 2,810.00 | 7.40 | 0.00 | - | - | 1 |
| 281.80 | 0.00 | - | 2 | 2 | 2,820.00 | - | - | - | - | - |
| 391.00 | 0.00 | - | 1 | 3 | 2,825.00 | - | - | - | - | - |
| 351.25 | +46.55 | +15.28% | 1 | 1 | 2,830.00 | 3.20 | 0.00 | - | 30 | 16 |
| - | - | - | - | - | 2,840.00 | 1.12 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,845.00 | 0.52 | 0.00 | - | 5 | 9 |
| 372.29 | 0.00 | - | 1 | 7 | 2,850.00 | 0.60 | 0.00 | - | 14 | 26 |
| 351.21 | 0.00 | - | 1 | 1 | 2,855.00 | - | - | - | - | - |
| - | - | - | - | - | 2,860.00 | 0.30 | 0.00 | - | 1 | 2 |
| 322.94 | 0.00 | - | 1 | 2 | 2,870.00 | 4.60 | 0.00 | - | - | 5 |
| 195.00 | 0.00 | - | - | 1 | 2,875.00 | - | - | - | - | - |
| - | - | - | - | - | 2,880.00 | 0.45 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,885.00 | 6.10 | 0.00 | - | 2 | 3 |
| 298.00 | 0.00 | - | 1 | 1 | 2,890.00 | 0.83 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 2,895.00 | 1.53 | -6.66 | -81.32% | 20 | 0 |
| 302.81 | 0.00 | - | 1 | 2 | 2,900.00 | 0.45 | +0.05 | +12.50% | 30 | 23 |
| 338.90 | 0.00 | - | 2 | 6 | 2,910.00 | 0.95 | 0.00 | - | 40 | 2 |
| - | - | - | - | - | 2,915.00 | 1.05 | 0.00 | - | 20 | 23 |
| 260.00 | 0.00 | - | 1 | 1 | 2,920.00 | 1.54 | 0.00 | - | 1 | 10 |
| 318.95 | 0.00 | - | 2 | 3 | 2,930.00 | 0.60 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,935.00 | 30.95 | 0.00 | - | - | 2 |
| 310.03 | 0.00 | - | 1 | 6 | 2,940.00 | 6.38 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 2,945.00 | 32.59 | 0.00 | - | - | 11 |
| 234.20 | -3.33 | -1.40% | 1 | 1 | 2,950.00 | 0.63 | 0.00 | - | 23 | 29 |
| - | - | - | - | - | 2,955.00 | 14.84 | 0.00 | - | 2 | 1 |
| 228.68 | 0.00 | - | 1 | 3 | 2,960.00 | 0.80 | 0.00 | - | 2 | 65 |
| 99.50 | 0.00 | - | 1 | 0 | 2,965.00 | 0.80 | 0.00 | - | 42 | 44 |
| - | - | - | - | - | 2,970.00 | 1.93 | -0.04 | -2.03% | 2 | 101 |
| - | - | - | - | - | 2,975.00 | 0.90 | 0.00 | - | 10 | 8 |
| 205.00 | 0.00 | - | 2 | 6 | 2,980.00 | 0.65 | +0.25 | +62.50% | 4 | 3 |
| 89.40 | 0.00 | - | - | 1 | 2,985.00 | 1.66 | 0.00 | - | 1 | 44 |
| 190.40 | 0.00 | - | 1 | 2 | 2,990.00 | 1.61 | 0.00 | - | 9 | 15 |
| - | - | - | - | - | 2,995.00 | 1.64 | 0.00 | - | 10 | 12 |
| 179.30 | -3.83 | -2.09% | 2 | 4 | 3,000.00 | 1.00 | 0.00 | - | 11 | 128 |
| - | - | - | - | - | 3,005.00 | 1.00 | 0.00 | - | 3 | 37 |
| 240.93 | 0.00 | - | 1 | 0 | 3,010.00 | 0.90 | 0.00 | - | 2 | 3 |
| 214.21 | 0.00 | - | 1 | 1 | 3,015.00 | 1.00 | 0.00 | - | 11 | 13 |
| 208.34 | 0.00 | - | 6 | 6 | 3,020.00 | 0.75 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 3,025.00 | 6.00 | 0.00 | - | - | 4 |
| 134.95 | 0.00 | - | - | 10 | 3,030.00 | 0.88 | +0.18 | +25.71% | 1 | 10 |
| - | - | - | - | - | 3,035.00 | 0.70 | 0.00 | - | 4 | 3 |
| 124.36 | 0.00 | - | 8 | 23 | 3,040.00 | 1.15 | -0.45 | -21.95% | 2 | 16 |
| - | - | - | - | - | 3,045.00 | 2.90 | 0.00 | - | - | 1 |
| 113.00 | 0.00 | - | - | 2 | 3,050.00 | 1.00 | 0.00 | - | 15 | 21 |
| - | - | - | - | - | 3,055.00 | 1.35 | +0.08 | +6.30% | 6 | 25 |
| 82.50 | 0.00 | - | 3 | 3 | 3,060.00 | 1.30 | -0.25 | -16.13% | 8 | 15 |
| - | - | - | - | - | 3,065.00 | 1.54 | -2.03 | -56.86% | 1 | 7 |
| 120.00 | -41.00 | -25.47% | 1 | 2 | 3,070.00 | 1.50 | -0.06 | -3.85% | 15 | 15 |
| - | - | - | - | - | 3,075.00 | 1.90 | 0.00 | - | 7 | 41 |
| 106.08 | 0.00 | - | 10 | 13 | 3,080.00 | 1.95 | -0.75 | -27.78% | 2 | 74 |
| 113.84 | 0.00 | - | 1 | 1 | 3,085.00 | 2.05 | -0.85 | -29.31% | 3 | 20 |
| - | - | - | - | - | 3,090.00 | 2.22 | -0.98 | -30.63% | 2 | 56 |
| 93.10 | 0.00 | - | - | 1 | 3,095.00 | 2.25 | 0.00 | - | 31 | 50 |
| 145.05 | 0.00 | - | 1 | 20 | 3,100.00 | 2.79 | -1.21 | -30.25% | 4 | 109 |
| 117.00 | 0.00 | - | 1 | 3 | 3,105.00 | 1.97 | -1.41 | -41.72% | 16 | 69 |
| - | - | - | - | - | 3,110.00 | 2.90 | -1.50 | -34.09% | 17 | 34 |
| - | - | - | - | - | 3,115.00 | 4.85 | +0.55 | +12.79% | 1 | 23 |
| 70.37 | 0.00 | - | 1 | 25 | 3,120.00 | 5.45 | -1.15 | -17.42% | 1 | 131 |
| 102.00 | 0.00 | - | 1 | 11 | 3,125.00 | 4.93 | -0.77 | -13.51% | 1 | 152 |
| 52.81 | -45.84 | -46.47% | 21 | 7 | 3,130.00 | 7.90 | +1.50 | +23.44% | 4 | 81 |
| - | - | - | - | - | 3,135.00 | 8.00 | -0.40 | -4.76% | 6 | 39 |
| 86.84 | 0.00 | - | 1 | 3 | 3,140.00 | 10.35 | +0.75 | +7.81% | 8 | 47 |
| 84.00 | 0.00 | - | 1 | 7 | 3,145.00 | 10.90 | 0.00 | - | 40 | 35 |
| 42.00 | -3.98 | -8.66% | 1 | 18 | 3,150.00 | 12.24 | -0.76 | -5.85% | 8 | 84 |
| 50.00 | +8.00 | +19.05% | 4 | 12 | 3,155.00 | 14.10 | -2.30 | -14.02% | 1 | 139 |
| 65.10 | 0.00 | - | 5 | 5 | 3,160.00 | 15.50 | +0.28 | +1.84% | 6 | 87 |
| 32.90 | -5.60 | -14.55% | 2 | 8 | 3,165.00 | 18.50 | -0.50 | -2.63% | 2 | 69 |
| 35.40 | 0.00 | - | 12 | 16 | 3,170.00 | 21.05 | +0.55 | +2.68% | 11 | 41 |
| 22.50 | -16.00 | -41.56% | 2 | 20 | 3,175.00 | 23.00 | +3.50 | +17.95% | 2 | 43 |
| 21.50 | -3.50 | -14.00% | 28 | 16 | 3,180.00 | 16.60 | -5.20 | -23.85% | 14 | 16 |
| 18.85 | -9.65 | -33.86% | 11 | 13 | 3,185.00 | 22.61 | +2.11 | +10.29% | 10 | 20 |
| 18.60 | -1.90 | -9.27% | 5 | 35 | 3,190.00 | 31.85 | -0.65 | -2.00% | 20 | 38 |
| 15.00 | -11.00 | -42.31% | 7 | 11 | 3,195.00 | 23.30 | -5.70 | -19.66% | 2 | 36 |
| 14.50 | -2.50 | -14.71% | 10 | 42 | 3,200.00 | 35.00 | 0.00 | - | 71 | 64 |
| 19.00 | +4.00 | +26.67% | 4 | 17 | 3,205.00 | 28.50 | -2.65 | -8.51% | 1 | 10 |
| 11.82 | -27.15 | -69.67% | 3 | 33 | 3,210.00 | 29.00 | 0.00 | - | 12 | 9 |
| 9.40 | -5.85 | -38.36% | 1 | 12 | 3,215.00 | 39.70 | 0.00 | - | 11 | 7 |
| 8.05 | -6.05 | -42.91% | 11 | 24 | 3,220.00 | 55.00 | +14.60 | +36.14% | 10 | 6 |
| 7.20 | -3.75 | -34.25% | 7 | 21 | 3,225.00 | 55.10 | 0.00 | - | 12 | 5 |
| 6.25 | -3.65 | -36.87% | 24 | 35 | 3,230.00 | 31.00 | 0.00 | - | 21 | 19 |
| 5.70 | -6.18 | -52.02% | 7 | 23 | 3,235.00 | 60.60 | -1.50 | -2.42% | 1 | 4 |
| 6.00 | -3.43 | -36.37% | 3 | 24 | 3,240.00 | 59.50 | +32.80 | +122.85% | 6 | 6 |
| 4.31 | -1.79 | -29.34% | 3 | 9 | 3,245.00 | 45.62 | 0.00 | - | - | 1 |
| 3.90 | -1.43 | -26.83% | 14 | 230 | 3,250.00 | 49.00 | 0.00 | - | 2 | 6 |
| 4.95 | -1.05 | -17.50% | 20 | 151 | 3,255.00 | - | - | - | - | - |
| 3.55 | -4.65 | -56.71% | 22 | 18 | 3,260.00 | 51.00 | 0.00 | - | - | 2 |
| 5.40 | +0.10 | +1.89% | 1 | 24 | 3,265.00 | - | - | - | - | - |
| 2.40 | -3.80 | -61.29% | 6 | 23 | 3,270.00 | 98.00 | 0.00 | - | - | 1 |
| 2.15 | -1.75 | -44.87% | 7 | 19 | 3,275.00 | - | - | - | - | - |
| 1.80 | -3.03 | -62.73% | 5 | 49 | 3,280.00 | 101.00 | 0.00 | - | 1 | 1 |
| 1.73 | -2.47 | -58.81% | 3 | 19 | 3,285.00 | - | - | - | - | - |
| 1.40 | -2.01 | -58.94% | 4 | 24 | 3,290.00 | - | - | - | - | - |
| 1.17 | -2.47 | -67.86% | 1 | 24 | 3,295.00 | - | - | - | - | - |
| 1.40 | -0.55 | -28.21% | 10 | 179 | 3,300.00 | 104.60 | 0.00 | - | 2 | 2 |
| 0.99 | -1.83 | -64.89% | 1 | 12 | 3,305.00 | - | - | - | - | - |
| 0.83 | -2.94 | -77.98% | 6 | 8 | 3,310.00 | - | - | - | - | - |
| 2.54 | 0.00 | - | 18 | 18 | 3,315.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 61 | 73 | 3,320.00 | 106.00 | 0.00 | - | 1 | 0 |
| 1.78 | +0.58 | +48.33% | 9 | 27 | 3,330.00 | - | - | - | - | - |
| 0.90 | -0.10 | -10.00% | 6 | 54 | 3,340.00 | - | - | - | - | - |
| 0.66 | +0.31 | +88.57% | 10 | 69 | 3,350.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 18 | 20 | 3,360.00 | - | - | - | - | - |
| 1.28 | +0.77 | +150.98% | 8 | 22 | 3,370.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 2 | 3,380.00 | - | - | - | - | - |
| 1.00 | -0.50 | -33.33% | 1 | 9 | 3,390.00 | - | - | - | - | - |
| 0.40 | -0.21 | -34.43% | 2 | 25 | 3,400.00 | - | - | - | - | - |
| 0.30 | -0.21 | -41.18% | 1 | 38 | 3,410.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 4 | 2 | 3,420.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 10 | 12 | 3,440.00 | - | - | - | - | - |
| 0.25 | -0.25 | -50.00% | 1 | 9 | 3,450.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 15 | 16 | 3,460.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | - | 9 | 3,480.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 23 | 56 | 3,500.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 20 | 3 | 3,540.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 20 | 19 | 3,550.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 1 | 10 | 3,560.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 6 | 3 | 3,590.00 | 344.00 | 0.00 | - | 10 | 0 |
| 0.48 | 0.00 | - | 13 | 9 | 3,600.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 6 | 3 | 3,630.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 6 | 3 | 3,640.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 12 | 15 | 3,650.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 2 | 3,660.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 16 | 3,700.00 | - | - | - | - | - |
| 0.05 | -0.15 | -75.00% | 3 | 46 | 3,820.00 | - | - | - | - | - |
| 0.06 | -0.08 | -57.14% | 5 | 5 | 3,860.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 5 | 3,880.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 13 | 49 | 3,940.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 33 | 3,960.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 56 | 3,980.00 | - | - | - | - | - |
