Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.035,55 +151,29 (+0,39%) Gold
2.320,70 -3,50 (-0,15%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
58.363,47 -407,92 (-0,69%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:29PM EDT. Markt geöffnet.
Strike:2900.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02900000 | 2024-05-06 9:32AM EDT | 2024-05-10 | 270.49 | 289.80 | 306.00 | 0.00 | - | 1 | 8 | 51.07% |
| CMG240517C02900000 | 2024-05-08 11:06AM EDT | 2024-05-17 | 304.00 | 295.40 | 310.00 | +15.28 | +5.29% | 1 | 85 | 48.18% |
| CMG240524C02900000 | 2024-05-07 12:12PM EDT | 2024-05-24 | 302.81 | 300.20 | 315.90 | 0.00 | - | 1 | 2 | 41.34% |
| CMG240531C02900000 | 2024-04-19 9:43AM EDT | 2024-05-31 | 127.63 | 303.70 | 318.70 | 0.00 | - | 9 | 9 | 36.38% |
| CMG240621C02900000 | 2024-05-06 11:00AM EDT | 2024-06-21 | 331.37 | 320.90 | 332.00 | 0.00 | - | 3 | 301 | 31.51% |
| CMG240719C02900000 | 2024-05-07 1:29PM EDT | 2024-07-19 | 362.73 | 345.50 | 357.80 | 0.00 | - | 5 | 17 | 31.20% |
| CMG240920C02900000 | 2024-05-06 11:10AM EDT | 2024-09-20 | 425.48 | 416.30 | 430.20 | 0.00 | - | 1 | 42 | 34.38% |
| CMG241220C02900000 | 2024-04-25 12:57PM EDT | 2024-12-20 | 429.30 | 500.00 | 510.70 | 0.00 | - | - | 5 | 35.78% |
| CMG250117C02900000 | 2024-05-01 3:36PM EDT | 2025-01-17 | 486.00 | 518.20 | 534.00 | 0.00 | - | 1 | 262 | 36.21% |
| CMG250620C02900000 | 2024-05-03 10:22AM EDT | 2025-06-20 | 615.00 | 632.00 | 649.30 | 0.00 | - | 1 | 73 | 38.06% |
| CMG260116C02900000 | 2024-05-01 9:39AM EDT | 2026-01-16 | 744.78 | 756.00 | 774.00 | 0.00 | - | 10 | 29 | 39.21% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02900000 | 2024-05-08 10:17AM EDT | 2024-05-10 | 0.20 | 0.10 | 0.50 | -0.12 | -37.50% | 10 | 481 | 47.10% |
| CMG240517P02900000 | 2024-05-08 10:14AM EDT | 2024-05-17 | 1.50 | 0.70 | 3.20 | -0.20 | -11.76% | 1 | 144 | 34.67% |
| CMG240524P02900000 | 2024-05-07 9:34AM EDT | 2024-05-24 | 2.51 | 0.10 | 3.10 | 0.00 | - | 2 | 6 | 26.43% |
| CMG240531P02900000 | 2024-05-01 10:11AM EDT | 2024-05-31 | 11.10 | 0.15 | 2.90 | 0.00 | - | 1 | 11 | 21.96% |
| CMG240607P02900000 | 2024-05-07 3:46PM EDT | 2024-06-07 | 4.65 | 3.70 | 5.30 | 0.00 | - | 1 | 103 | 21.86% |
| CMG240621P02900000 | 2024-05-08 10:11AM EDT | 2024-06-21 | 7.90 | 7.90 | 9.10 | -1.00 | -11.24% | 5 | 210 | 20.64% |
| CMG240719P02900000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 21.00 | 19.80 | 22.60 | 0.00 | - | 11 | 36 | 21.15% |
| CMG240920P02900000 | 2024-05-08 10:34AM EDT | 2024-09-20 | 63.82 | 62.50 | 68.00 | -3.18 | -4.75% | 1 | 40 | 24.10% |
| CMG241220P02900000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 118.60 | 106.00 | 114.60 | 0.00 | - | - | 1 | 24.43% |
| CMG250117P02900000 | 2024-05-07 11:25AM EDT | 2025-01-17 | 118.65 | 118.20 | 126.50 | -5.45 | -4.39% | 1 | 172 | 24.38% |
| CMG250620P02900000 | 2024-05-06 11:02AM EDT | 2025-06-20 | 184.70 | 171.00 | 184.30 | 0.00 | - | 18 | 100 | 24.21% |
| CMG260116P02900000 | 2024-05-07 2:00PM EDT | 2026-01-16 | 236.27 | 230.30 | 246.00 | 0.00 | - | 8 | 28 | 23.87% |
