Deutsche Märkte öffnen in 5 Stunden 10 Minuten
Nikkei 225
38.268,70 +66,33 (+0,17%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.143,79 -1.089,00 (-1,87%) CMC Crypto 200
1.305,91 +11,23 (+0,87%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2000.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02000000 | 2024-05-06 9:53AM EDT | 2024-05-17 | 1,186.70 | 1,179.00 | 1,196.80 | 0.00 | - | 2 | 7 | 146.51% |
| CMG240621C02000000 | 2024-05-06 9:53AM EDT | 2024-06-21 | 1,197.70 | 1,189.00 | 1,206.50 | 0.00 | - | 2 | 64 | 81.03% |
| CMG240719C02000000 | 2024-04-24 9:36AM EDT | 2024-07-19 | 970.00 | 1,198.10 | 1,216.00 | 0.00 | - | 1 | 2 | 70.49% |
| CMG240920C02000000 | 2024-04-19 1:55PM EDT | 2024-09-20 | 937.85 | 1,220.20 | 1,237.30 | 0.00 | - | 1 | 7 | 60.60% |
| CMG250117C02000000 | 2024-04-25 11:29AM EDT | 2025-01-17 | 1,130.19 | 1,264.90 | 1,282.00 | 0.00 | - | 5 | 166 | 54.50% |
| CMG250620C02000000 | 2024-04-12 2:19PM EDT | 2025-06-20 | 1,142.95 | 1,318.00 | 1,338.00 | 0.00 | - | 21 | 18 | 51.19% |
| CMG260116C02000000 | 2024-03-26 10:43AM EDT | 2026-01-16 | 1,194.00 | 1,230.00 | 1,250.00 | 0.00 | - | 1 | 2 | 31.65% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02000000 | 2024-05-07 11:01AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 182.81% |
| CMG240517P02000000 | 2024-05-07 9:31AM EDT | 2024-05-17 | 1.18 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 85.94% |
| CMG240531P02000000 | 2024-05-02 12:32PM EDT | 2024-05-31 | 0.08 | 0.00 | 3.10 | 0.00 | - | 1 | 16 | 78.66% |
| CMG240621P02000000 | 2024-05-06 2:14PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.50 | 0.00 | - | 12 | 358 | 50.02% |
| CMG240719P02000000 | 2024-05-08 12:14PM EDT | 2024-07-19 | 0.40 | 0.15 | 1.20 | -0.25 | -38.46% | 4 | 16 | 43.09% |
| CMG240920P02000000 | 2024-05-08 12:16PM EDT | 2024-09-20 | 2.40 | 0.95 | 5.40 | +0.20 | +9.09% | 10 | 42 | 38.74% |
| CMG241220P02000000 | 2024-04-25 2:25PM EDT | 2024-12-20 | 11.53 | 5.80 | 12.00 | 0.00 | - | - | 2 | 34.46% |
| CMG250117P02000000 | 2024-05-07 9:35AM EDT | 2025-01-17 | 11.85 | 11.00 | 14.20 | +0.35 | +3.04% | 1 | 349 | 33.60% |
| CMG250620P02000000 | 2024-05-07 3:02PM EDT | 2025-06-20 | 25.00 | 21.00 | 30.00 | 0.00 | - | 3 | 119 | 31.30% |
| CMG260116P02000000 | 2024-05-02 2:25PM EDT | 2026-01-16 | 52.25 | 43.00 | 50.70 | 0.00 | - | 2 | 27 | 29.22% |
