Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.065,37 +181,11 (+0,47%) Bitcoin EUR
57.972,75 -810,60 (-1,38%) CMC Crypto 200
1.317,32 +22,64 (+1,75%) Nasdaq Compositive
16.300,34 -32,22 (-0,20%) S&P 500
5.188,65 +0,95 (+0,02%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:42PM EDT. Markt geöffnet.
Strike:2700.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02700000 | 2024-04-22 9:33AM EDT | 2024-05-10 | 224.50 | 481.80 | 494.30 | 0.00 | - | 1 | 1 | 84.42% |
| CMG240517C02700000 | 2024-05-08 2:18PM EDT | 2024-05-17 | 500.50 | 484.80 | 500.00 | +3.98 | +0.80% | 1 | 15 | 59.62% |
| CMG240524C02700000 | 2024-04-09 11:09AM EDT | 2024-05-24 | 266.00 | 489.60 | 499.60 | 0.00 | - | - | 1 | 54.90% |
| CMG240531C02700000 | 2024-04-17 10:07AM EDT | 2024-05-31 | 288.00 | 491.60 | 503.50 | 0.00 | - | - | 1 | 49.45% |
| CMG240607C02700000 | 2024-05-03 11:18AM EDT | 2024-06-07 | 477.00 | 495.70 | 509.20 | 0.00 | - | 1 | 1 | 47.19% |
| CMG240621C02700000 | 2024-05-02 9:50AM EDT | 2024-06-21 | 485.48 | 503.30 | 512.90 | 0.00 | - | 2 | 286 | 40.97% |
| CMG240719C02700000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 335.20 | 521.00 | 531.20 | 0.00 | - | 1 | 3 | 38.28% |
| CMG240920C02700000 | 2024-05-03 11:41AM EDT | 2024-09-20 | 563.00 | 572.00 | 584.10 | 0.00 | - | 1 | 49 | 38.50% |
| CMG250117C02700000 | 2024-04-29 2:00PM EDT | 2025-01-17 | 694.10 | 660.00 | 676.00 | 0.00 | - | 2 | 129 | 39.43% |
| CMG250620C02700000 | 2024-04-30 3:11PM EDT | 2025-06-20 | 764.40 | 760.00 | 778.00 | 0.00 | - | 2 | 31 | 40.37% |
| CMG260116C02700000 | 2024-05-01 10:45AM EDT | 2026-01-16 | 850.00 | 874.00 | 892.00 | 0.00 | - | 1 | 22 | 40.99% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02700000 | 2024-05-08 2:54PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 427 | 56.64% |
| CMG240517P02700000 | 2024-05-08 10:57AM EDT | 2024-05-17 | 0.70 | 0.05 | 2.55 | -0.49 | -41.18% | 1 | 64 | 51.81% |
| CMG240524P02700000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 2.18 | 0.05 | 3.00 | 0.00 | - | 2 | 8 | 40.84% |
| CMG240531P02700000 | 2024-05-03 1:50PM EDT | 2024-05-31 | 2.26 | 0.05 | 3.00 | 0.00 | - | 1 | 12 | 34.37% |
| CMG240621P02700000 | 2024-05-08 3:23PM EDT | 2024-06-21 | 2.30 | 1.85 | 2.70 | -0.06 | -2.54% | 14 | 138 | 24.66% |
| CMG240719P02700000 | 2024-05-08 10:44AM EDT | 2024-07-19 | 6.30 | 6.30 | 0.00 | -0.60 | -8.70% | 10 | 49 | 6.25% |
| CMG240920P02700000 | 2024-05-08 11:47AM EDT | 2024-09-20 | 31.50 | 31.20 | 33.40 | -2.32 | -6.86% | 3 | 228 | 25.48% |
| CMG241220P02700000 | 2024-04-30 1:03PM EDT | 2024-12-20 | 71.45 | 63.00 | 69.10 | 0.00 | - | 4 | 6 | 25.72% |
| CMG250117P02700000 | 2024-05-07 3:57PM EDT | 2025-01-17 | 74.68 | 73.10 | 81.00 | 0.00 | - | 4 | 334 | 25.94% |
| CMG250620P02700000 | 2024-04-30 10:54AM EDT | 2025-06-20 | 124.90 | 119.00 | 132.10 | 0.00 | - | 10 | 161 | 25.73% |
| CMG260116P02700000 | 2024-05-08 9:43AM EDT | 2026-01-16 | 166.00 | 170.00 | 185.00 | -7.05 | -4.07% | 1 | 14 | 25.02% |
