Deutsche Märkte schließen in 4 Stunden 13 Minuten
DAX
18.511,12 +81,07 (+0,44%) Euro Stoxx 50
5.043,57 +27,47 (+0,55%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.325,20 +1,00 (+0,04%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.905,39 -1.738,88 (-2,92%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:2800.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02800000 | 2024-05-07 3:45PM EDT | 2024-05-10 | 407.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240517C02800000 | 2024-05-02 9:48AM EDT | 2024-05-17 | 365.49 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CMG240531C02800000 | 2024-04-30 1:45PM EDT | 2024-05-31 | 393.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMG240621C02800000 | 2024-05-03 11:34AM EDT | 2024-06-21 | 387.11 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 0.00% |
| CMG240719C02800000 | 2024-05-03 11:51AM EDT | 2024-07-19 | 424.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CMG240920C02800000 | 2024-05-06 11:21AM EDT | 2024-09-20 | 506.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| CMG241220C02800000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 531.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CMG250117C02800000 | 2024-04-30 11:06AM EDT | 2025-01-17 | 588.00 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 0.00% |
| CMG250620C02800000 | 2024-04-18 2:03PM EDT | 2025-06-20 | 514.10 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| CMG260116C02800000 | 2024-04-26 11:42AM EDT | 2026-01-16 | 820.86 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02800000 | 2024-05-07 12:45PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 53 | 25.00% |
| CMG240517P02800000 | 2024-05-07 1:45PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 76 | 160 | 12.50% |
| CMG240524P02800000 | 2024-05-06 12:46PM EDT | 2024-05-24 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| CMG240531P02800000 | 2024-05-06 10:48AM EDT | 2024-05-31 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| CMG240607P02800000 | 2024-04-26 1:26PM EDT | 2024-06-07 | 5.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CMG240621P02800000 | 2024-05-07 12:12PM EDT | 2024-06-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 289 | 6.25% |
| CMG240719P02800000 | 2024-05-06 3:09PM EDT | 2024-07-19 | 14.05 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 6.25% |
| CMG240920P02800000 | 2024-05-06 3:08PM EDT | 2024-09-20 | 49.70 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 3.13% |
| CMG241220P02800000 | 2024-05-07 1:00PM EDT | 2024-12-20 | 85.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| CMG250117P02800000 | 2024-05-07 9:43AM EDT | 2025-01-17 | 98.19 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 3.13% |
| CMG250620P02800000 | 2024-04-30 2:29PM EDT | 2025-06-20 | 160.90 | 0.00 | 0.00 | 0.00 | - | 16 | 73 | 3.13% |
| CMG260116P02800000 | 2024-05-07 1:48PM EDT | 2026-01-16 | 202.00 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 1.56% |
