Deutsche Märkte öffnen in 3 Stunden 53 Minuten
Nikkei 225
38.328,19 +125,82 (+0,33%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.234,63 -1.086,64 (-1,86%) CMC Crypto 200
1.309,92 +15,25 (+1,18%) 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: 04:00PM EDT
Nachbörse:
Strike:2650.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02650000 | 2024-04-05 2:26PM EDT | 2024-05-17 | 296.88 | 501.70 | 519.80 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240614C02650000 | 2024-05-03 11:18AM EDT | 2024-06-14 | 529.00 | 543.00 | 560.00 | 0.00 | - | 1 | 1 | 49.02% |
| CMG240621C02650000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 502.08 | 547.00 | 563.00 | 0.00 | - | 7 | 78 | 46.41% |
| CMG240719C02650000 | 2024-05-06 9:57AM EDT | 2024-07-19 | 567.99 | 561.70 | 578.00 | 0.00 | - | 5 | 22 | 41.43% |
| CMG240920C02650000 | 2024-03-20 9:33AM EDT | 2024-09-20 | 460.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CMG250117C02650000 | 2024-04-05 3:50PM EDT | 2025-01-17 | 494.02 | 672.00 | 690.00 | 0.00 | - | 2 | 37 | 37.61% |
| CMG250620C02650000 | 2024-04-17 1:15PM EDT | 2025-06-20 | 598.00 | 792.00 | 812.00 | 0.00 | - | 1 | 1 | 41.13% |
| CMG260116C02650000 | 2024-03-11 9:35AM EDT | 2026-01-16 | 510.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02650000 | 2024-05-07 3:30PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 76.17% |
| CMG240517P02650000 | 2024-04-30 1:38PM EDT | 2024-05-17 | 0.85 | 0.05 | 2.65 | 0.00 | - | 5 | 44 | 54.07% |
| CMG240524P02650000 | 2024-04-10 1:22PM EDT | 2024-05-24 | 29.90 | 0.00 | 3.20 | 0.00 | - | - | 1 | 46.35% |
| CMG240531P02650000 | 2024-04-26 11:20AM EDT | 2024-05-31 | 1.52 | 0.05 | 1.10 | 0.00 | - | 1 | 6 | 32.87% |
| CMG240621P02650000 | 2024-05-01 9:49AM EDT | 2024-06-21 | 4.70 | 0.50 | 4.70 | 0.00 | - | 3 | 95 | 29.92% |
| CMG240719P02650000 | 2024-05-01 9:33AM EDT | 2024-07-19 | 10.60 | 0.00 | 7.90 | 0.00 | - | 1 | 20 | 25.92% |
| CMG240920P02650000 | 2024-05-08 1:29PM EDT | 2024-09-20 | 26.48 | 25.30 | 28.20 | -2.69 | -9.22% | 6 | 30 | 26.08% |
| CMG250117P02650000 | 2024-05-01 10:36AM EDT | 2025-01-17 | 79.00 | 64.50 | 72.00 | 0.00 | - | 6 | 92 | 26.36% |
| CMG250620P02650000 | 2024-04-29 9:54AM EDT | 2025-06-20 | 115.00 | 107.10 | 118.20 | 0.00 | - | 1 | 53 | 25.83% |
| CMG260116P02650000 | 2024-04-19 1:45PM EDT | 2026-01-16 | 246.50 | 157.00 | 173.00 | 0.00 | - | 2 | 7 | 25.42% |
