Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.741,17 -1.024,20 (-1,74%) CMC Crypto 200
1.322,00 +27,32 (+2,11%) 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 - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:2200.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02200000 | 2024-04-11 3:24PM EDT | 2024-05-10 | 805.91 | 984.00 | 998.60 | 0.00 | - | 13 | 9 | 238.45% |
| CMG240517C02200000 | 2024-04-25 1:12PM EDT | 2024-05-17 | 916.30 | 983.90 | 998.00 | 0.00 | - | 3 | 17 | 129.72% |
| CMG240524C02200000 | 2024-04-23 3:51PM EDT | 2024-05-24 | 730.07 | 982.00 | 1,001.70 | 0.00 | - | 13 | 10 | 101.18% |
| CMG240531C02200000 | 2024-04-25 12:22PM EDT | 2024-05-31 | 904.69 | 988.00 | 1,001.70 | 0.00 | - | - | 3 | 89.48% |
| CMG240621C02200000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 1,012.00 | 995.80 | 1,005.70 | 0.00 | - | 1 | 262 | 70.63% |
| CMG240920C02200000 | 2024-05-06 9:56AM EDT | 2024-09-20 | 1,035.80 | 1,032.20 | 1,046.60 | 0.00 | - | 1 | 67 | 54.34% |
| CMG250117C02200000 | 2024-04-30 3:52PM EDT | 2025-01-17 | 1,069.05 | 1,088.00 | 1,101.70 | 0.00 | - | 1 | 100 | 50.09% |
| CMG250620C02200000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 1,070.19 | 1,152.00 | 1,170.80 | 0.00 | - | 1 | 10 | 49.09% |
| CMG260116C02200000 | 2024-04-02 2:07PM EDT | 2026-01-16 | 986.09 | 1,198.00 | 1,216.00 | 0.00 | - | 1 | 5 | 44.19% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02200000 | 2024-04-04 2:26PM EDT | 2024-05-10 | 3.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 167.48% |
| CMG240517P02200000 | 2024-05-01 11:19AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 65.63% |
| CMG240621P02200000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.45 | 0.25 | 0.70 | 0.00 | - | 20 | 280 | 41.49% |
| CMG240719P02200000 | 2024-05-03 9:35AM EDT | 2024-07-19 | 1.10 | 0.25 | 3.00 | 0.00 | - | 1 | 23 | 39.27% |
| CMG240920P02200000 | 2024-05-07 12:26PM EDT | 2024-09-20 | 4.89 | 2.40 | 7.20 | 0.00 | - | 4 | 19 | 33.16% |
| CMG241220P02200000 | 2024-05-01 9:49AM EDT | 2024-12-20 | 18.62 | 12.90 | 19.10 | 0.00 | - | 1 | 21 | 31.23% |
| CMG250117P02200000 | 2024-05-02 1:21PM EDT | 2025-01-17 | 23.55 | 18.50 | 23.00 | 0.00 | - | 1 | 181 | 30.77% |
| CMG250620P02200000 | 2024-05-07 12:18PM EDT | 2025-06-20 | 41.00 | 38.00 | 45.70 | 0.00 | - | 1 | 82 | 29.12% |
| CMG260116P02200000 | 2024-05-03 9:52AM EDT | 2026-01-16 | 80.00 | 68.00 | 76.70 | 0.00 | - | 5 | 28 | 27.87% |
