Deutsche Märkte schließen in 6 Stunden 54 Minuten
DAX
18.504,36 +74,31 (+0,40%) Euro Stoxx 50
5.033,87 +17,77 (+0,35%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.313,80 -10,40 (-0,45%) EUR/USD
1,0746 -0,0013 (-0,12%) Bitcoin EUR
58.058,05 -1.001,50 (-1,70%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:2850.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02850000 | 2024-04-26 10:19AM EDT | 2024-05-10 | 312.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240517C02850000 | 2024-04-22 12:04PM EDT | 2024-05-17 | 128.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240524C02850000 | 2024-05-07 3:45PM EDT | 2024-05-24 | 364.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240531C02850000 | 2024-04-29 10:54AM EDT | 2024-05-31 | 386.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240621C02850000 | 2024-04-29 2:25PM EDT | 2024-06-21 | 389.81 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| CMG240719C02850000 | 2024-05-06 1:41PM EDT | 2024-07-19 | 394.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMG240920C02850000 | 2024-05-06 2:08PM EDT | 2024-09-20 | 460.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117C02850000 | 2024-04-30 3:49PM EDT | 2025-01-17 | 542.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG250620C02850000 | 2024-05-06 1:34PM EDT | 2025-06-20 | 677.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C02850000 | 2024-04-22 10:00AM EDT | 2026-01-16 | 588.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02850000 | 2024-05-06 10:12AM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMG240517P02850000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 1.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMG240524P02850000 | 2024-05-06 10:00AM EDT | 2024-05-24 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240531P02850000 | 2024-05-02 9:50AM EDT | 2024-05-31 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240607P02850000 | 2024-05-07 2:46PM EDT | 2024-06-07 | 3.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| CMG240621P02850000 | 2024-05-07 3:51PM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240719P02850000 | 2024-05-07 12:42PM EDT | 2024-07-19 | 15.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240920P02850000 | 2024-05-07 10:49AM EDT | 2024-09-20 | 55.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG250117P02850000 | 2024-05-07 11:25AM EDT | 2025-01-17 | 111.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG250620P02850000 | 2024-05-07 1:26PM EDT | 2025-06-20 | 164.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CMG260116P02850000 | 2024-05-03 12:28PM EDT | 2026-01-16 | 230.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
