Deutsche Märkte öffnen in 2 Stunden 28 Minuten
Nikkei 225
38.283,58 -551,52 (-1,42%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.466,21 -539,96 (-0,92%) CMC Crypto 200
1.303,33 -61,80 (-4,53%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2750.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02750000 | 2024-04-12 2:34PM EDT | 2024-05-10 | 262.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02750000 | 2024-05-01 1:02PM EDT | 2024-05-17 | 383.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C02750000 | 2024-05-06 10:52AM EDT | 2024-06-21 | 474.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240719C02750000 | 2024-04-29 10:54AM EDT | 2024-07-19 | 515.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG240920C02750000 | 2024-05-01 11:57AM EDT | 2024-09-20 | 489.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117C02750000 | 2024-04-30 2:57PM EDT | 2025-01-17 | 617.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG250620C02750000 | 2024-05-01 10:11AM EDT | 2025-06-20 | 686.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C02750000 | 2024-04-26 11:46AM EDT | 2026-01-16 | 854.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02750000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CMG240517P02750000 | 2024-05-07 2:05PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CMG240524P02750000 | 2024-04-18 3:42PM EDT | 2024-05-24 | 55.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240531P02750000 | 2024-04-25 12:11PM EDT | 2024-05-31 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240621P02750000 | 2024-05-07 12:12PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240719P02750000 | 2024-05-07 10:46AM EDT | 2024-07-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CMG240920P02750000 | 2024-04-29 11:47AM EDT | 2024-09-20 | 43.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG250117P02750000 | 2024-05-02 10:33AM EDT | 2025-01-17 | 100.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CMG250620P02750000 | 2024-04-11 2:46PM EDT | 2025-06-20 | 195.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG260116P02750000 | 2024-05-07 1:18PM EDT | 2026-01-16 | 186.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
