Deutsche Märkte schließen in 17 Minuten
DAX
18.482,20 +52,15 (+0,28%) Euro Stoxx 50
5.041,83 +25,73 (+0,51%) Dow Jones 30
38.946,22 +61,96 (+0,16%) Gold
2.323,20 -1,00 (-0,04%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
57.996,44 -1.508,95 (-2,54%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:13AM EDT. Markt geöffnet.
Strike:1800.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C01800000 | 2024-04-12 1:25PM EDT | 2024-05-17 | 1,159.50 | 1,398.60 | 1,415.20 | 0.00 | - | 4 | 4 | 181.06% |
| CMG240621C01800000 | 2024-04-25 11:44AM EDT | 2024-06-21 | 1,277.56 | 1,410.10 | 1,424.70 | 0.00 | - | 2 | 7 | 89.23% |
| CMG240920C01800000 | 2024-04-25 2:27PM EDT | 2024-09-20 | 1,378.74 | 1,435.40 | 1,451.70 | 0.00 | - | 2 | 4 | 67.53% |
| CMG250117C01800000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 1,464.12 | 1,473.20 | 1,489.60 | 0.00 | - | 1 | 38 | 60.12% |
| CMG250620C01800000 | 2024-05-07 2:30PM EDT | 2025-06-20 | 1,522.64 | 1,518.00 | 1,536.00 | 0.00 | - | 1 | 10 | 55.65% |
| CMG260116C01800000 | 2023-09-28 9:56AM EDT | 2026-01-16 | 445.00 | 486.50 | 505.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P01800000 | 2024-05-03 1:28PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 182.81% |
| CMG240517P01800000 | 2024-04-25 9:48AM EDT | 2024-05-17 | 0.30 | 0.00 | 1.70 | 0.00 | - | - | 10 | 135.57% |
| CMG240524P01800000 | 2024-04-10 2:38PM EDT | 2024-05-24 | 1.82 | 0.00 | 3.00 | 0.00 | - | 2 | 2 | 110.99% |
| CMG240531P01800000 | 2024-04-26 2:44PM EDT | 2024-05-31 | 0.15 | 0.00 | 3.00 | 0.00 | - | 2 | 3 | 93.41% |
| CMG240621P01800000 | 2024-05-07 3:26PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.90 | 0.00 | - | 1 | 174 | 59.81% |
| CMG240920P01800000 | 2024-04-23 11:31AM EDT | 2024-09-20 | 3.70 | 0.50 | 3.00 | 0.00 | - | 1 | 22 | 42.91% |
| CMG241220P01800000 | 2024-04-23 12:43PM EDT | 2024-12-20 | 11.46 | 1.65 | 7.10 | 0.00 | - | - | 2 | 37.80% |
| CMG250117P01800000 | 2024-05-01 11:34AM EDT | 2025-01-17 | 6.80 | 3.40 | 8.00 | 0.00 | - | 6 | 454 | 36.38% |
| CMG250620P01800000 | 2024-05-01 3:30PM EDT | 2025-06-20 | 18.00 | 10.00 | 19.00 | 0.00 | - | 50 | 78 | 33.78% |
| CMG260116P01800000 | 2024-05-02 10:11AM EDT | 2026-01-16 | 34.00 | 24.00 | 34.00 | 0.00 | - | 10 | 10 | 31.30% |
