Deutsche Märkte schließen in 8 Stunden 17 Minuten
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.322,20 -2,00 (-0,09%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.999,01 -1.050,86 (-1,78%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2500.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02500000 | 2024-04-29 10:52AM EDT | 2024-05-10 | 718.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C02500000 | 2024-04-30 9:38AM EDT | 2024-05-17 | 709.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240524C02500000 | 2024-04-25 12:13PM EDT | 2024-05-24 | 601.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C02500000 | 2024-05-07 9:46AM EDT | 2024-06-21 | 708.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719C02500000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 699.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240920C02500000 | 2024-04-30 3:47PM EDT | 2024-09-20 | 738.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117C02500000 | 2024-04-26 9:58AM EDT | 2025-01-17 | 808.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620C02500000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 835.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C02500000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 1,015.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P02500000 | 2024-05-07 12:34PM EDT | 2024-05-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMG240524P02500000 | 2024-05-03 12:15PM EDT | 2024-05-24 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CMG240531P02500000 | 2024-05-03 11:01AM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CMG240621P02500000 | 2024-05-07 1:13PM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CMG240719P02500000 | 2024-05-02 11:08AM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMG240920P02500000 | 2024-05-07 9:46AM EDT | 2024-09-20 | 16.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMG241220P02500000 | 2024-05-03 12:12PM EDT | 2024-12-20 | 43.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CMG250117P02500000 | 2024-05-07 2:56PM EDT | 2025-01-17 | 45.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CMG250620P02500000 | 2024-05-07 3:57PM EDT | 2025-06-20 | 82.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMG260116P02500000 | 2024-04-26 1:33PM EDT | 2026-01-16 | 129.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
