Deutsche Märkte schließen in 5 Minuten
DAX
18.480,23 +50,18 (+0,27%) Euro Stoxx 50
5.041,35 +25,25 (+0,50%) Dow Jones 30
38.972,72 +88,46 (+0,23%) Gold
2.321,80 -2,40 (-0,10%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.667,26 -1.652,91 (-2,79%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:22AM EDT. Markt geöffnet.
Strike:2400.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02400000 | 2024-04-25 9:33AM EDT | 2024-05-17 | 606.00 | 800.20 | 817.50 | 0.00 | - | 1 | 6 | 101.12% |
| CMG240621C02400000 | 2024-04-26 2:27PM EDT | 2024-06-21 | 805.86 | 815.90 | 829.60 | 0.00 | - | 3 | 96 | 59.33% |
| CMG240719C02400000 | 2024-03-27 11:43AM EDT | 2024-07-19 | 573.45 | 816.00 | 831.00 | 0.00 | - | 1 | 2 | 50.61% |
| CMG240920C02400000 | 2024-04-09 11:01AM EDT | 2024-09-20 | 598.73 | 857.40 | 871.70 | 0.00 | - | 1 | 42 | 48.34% |
| CMG241220C02400000 | 2024-05-01 12:55PM EDT | 2024-12-20 | 847.31 | 907.80 | 921.90 | 0.00 | - | - | 1 | 46.00% |
| CMG250117C02400000 | 2024-04-24 1:13PM EDT | 2025-01-17 | 691.00 | 925.20 | 939.90 | 0.00 | - | 1 | 136 | 46.06% |
| CMG250620C02400000 | 2024-04-30 12:23PM EDT | 2025-06-20 | 991.61 | 1,002.00 | 1,018.90 | 0.00 | - | 1 | 8 | 45.02% |
| CMG260116C02400000 | 2024-02-12 10:55AM EDT | 2026-01-16 | 615.00 | 708.00 | 726.00 | 0.00 | - | 1 | 5 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P02400000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 0.29 | 0.05 | 2.35 | 0.00 | - | 6 | 102 | 75.10% |
| CMG240524P02400000 | 2024-05-01 2:40PM EDT | 2024-05-24 | 1.28 | 0.00 | 2.90 | 0.00 | - | - | 14 | 59.03% |
| CMG240531P02400000 | 2024-05-02 9:51AM EDT | 2024-05-31 | 1.27 | 0.00 | 3.00 | 0.00 | - | 8 | 17 | 55.11% |
| CMG240621P02400000 | 2024-05-02 3:26PM EDT | 2024-06-21 | 1.28 | 0.20 | 0.95 | 0.00 | - | 14 | 245 | 34.38% |
| CMG240719P02400000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 1.60 | 0.55 | 3.00 | 0.00 | - | 7 | 39 | 31.60% |
| CMG240920P02400000 | 2024-05-01 12:03PM EDT | 2024-09-20 | 14.30 | 7.70 | 13.10 | 0.00 | - | 1 | 16 | 30.28% |
| CMG241220P02400000 | 2024-04-30 3:36PM EDT | 2024-12-20 | 31.83 | 26.80 | 32.00 | 0.00 | - | 1 | 32 | 29.18% |
| CMG250117P02400000 | 2024-05-07 9:41AM EDT | 2025-01-17 | 36.70 | 33.20 | 39.00 | 0.00 | - | 10 | 108 | 29.13% |
| CMG250620P02400000 | 2024-05-01 10:03AM EDT | 2025-06-20 | 78.70 | 62.10 | 70.80 | 0.00 | - | 33 | 150 | 27.88% |
| CMG260116P02400000 | 2024-05-03 9:57AM EDT | 2026-01-16 | 110.00 | 100.00 | 109.00 | 0.00 | - | 5 | 13 | 26.69% |
