Deutsche Märkte schließen in 1 Stunde 16 Minute
DAX
18.492,28 +62,23 (+0,34%) Euro Stoxx 50
5.041,30 +25,20 (+0,50%) Dow Jones 30
38.882,29 -1,97 (-0,01%) Gold
2.319,40 -4,80 (-0,21%) EUR/USD
1,0756 -0,0002 (-0,02%) Bitcoin EUR
57.925,79 -944,69 (-1,60%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:12AM EDT. Markt geöffnet.
Strike:2600.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02600000 | 2024-05-01 9:52AM EDT | 2024-05-10 | 545.24 | 598.80 | 611.60 | 0.00 | - | - | 0 | 0.00% |
| CMG240517C02600000 | 2024-04-12 1:35PM EDT | 2024-05-17 | 382.50 | 602.00 | 617.50 | 0.00 | - | 1 | 2 | 70.18% |
| CMG240531C02600000 | 2024-04-19 9:46AM EDT | 2024-05-31 | 334.05 | 607.10 | 621.90 | 0.00 | - | 2 | 2 | 51.65% |
| CMG240621C02600000 | 2024-04-26 11:41AM EDT | 2024-06-21 | 601.20 | 616.00 | 631.50 | 0.00 | - | 1 | 105 | 44.66% |
| CMG240719C02600000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 432.30 | 635.20 | 647.30 | 0.00 | - | 1 | 2 | 41.66% |
| CMG240920C02600000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 640.00 | 676.00 | 690.00 | 0.00 | - | 1 | 18 | 40.42% |
| CMG250117C02600000 | 2024-04-01 10:23AM EDT | 2025-01-17 | 517.85 | 700.70 | 718.00 | 0.00 | - | 3 | 229 | 33.56% |
| CMG250620C02600000 | 2024-04-12 11:43AM EDT | 2025-06-20 | 699.55 | 848.00 | 867.40 | 0.00 | - | 1 | 19 | 41.41% |
| CMG260116C02600000 | 2024-05-06 9:51AM EDT | 2026-01-16 | 951.10 | 956.00 | 974.00 | 0.00 | - | 1 | 6 | 41.70% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02600000 | 2024-05-07 9:56AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 10 | 81.15% |
| CMG240517P02600000 | 2024-05-07 2:45PM EDT | 2024-05-17 | 0.40 | 0.05 | 2.60 | 0.00 | - | 3 | 105 | 57.93% |
| CMG240524P02600000 | 2024-05-07 2:45PM EDT | 2024-05-24 | 0.36 | 0.05 | 2.70 | 0.00 | - | 3 | 9 | 49.35% |
| CMG240531P02600000 | 2024-04-25 3:54PM EDT | 2024-05-31 | 1.75 | 0.00 | 0.75 | 0.00 | - | - | 12 | 34.73% |
| CMG240621P02600000 | 2024-05-07 10:46AM EDT | 2024-06-21 | 1.35 | 0.40 | 2.00 | 0.00 | - | 11 | 390 | 28.97% |
| CMG240719P02600000 | 2024-05-07 12:34PM EDT | 2024-07-19 | 4.15 | 2.10 | 6.80 | 0.00 | - | 1 | 13 | 28.03% |
| CMG240920P02600000 | 2024-05-03 12:32PM EDT | 2024-09-20 | 26.30 | 20.30 | 23.20 | 0.00 | - | 1 | 39 | 27.27% |
| CMG241220P02600000 | 2024-05-06 2:09PM EDT | 2024-12-20 | 53.82 | 47.30 | 53.00 | 0.00 | - | 1 | 11 | 27.25% |
| CMG250117P02600000 | 2024-05-07 3:12PM EDT | 2025-01-17 | 58.10 | 55.30 | 62.00 | 0.00 | - | 3 | 143 | 27.20% |
| CMG250620P02600000 | 2024-04-30 2:56PM EDT | 2025-06-20 | 109.90 | 97.40 | 106.00 | 0.00 | - | 6 | 297 | 26.63% |
| CMG260116P02600000 | 2024-04-25 10:31AM EDT | 2026-01-16 | 187.59 | 141.70 | 155.00 | 0.00 | - | 1 | 10 | 25.83% |
