Deutsche Märkte öffnen in 2 Stunden 49 Minuten
Nikkei 225
38.276,28 -558,82 (-1,44%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.581,56 -284,29 (-0,48%) CMC Crypto 200
1.303,60 -61,52 (-4,51%) 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:2930.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02930000 | 2024-04-25 2:09PM EDT | 2024-05-10 | 221.96 | 262.50 | 281.40 | 0.00 | - | 2 | 15 | 71.05% |
| CMG240517C02930000 | 2024-04-25 10:47AM EDT | 2024-05-17 | 114.98 | 267.00 | 286.00 | 0.00 | - | - | 5 | 52.36% |
| CMG240524C02930000 | 2024-04-24 11:36AM EDT | 2024-05-24 | 125.55 | 272.00 | 290.00 | 0.00 | - | - | 1 | 42.58% |
| CMG240531C02930000 | 2024-04-25 9:43AM EDT | 2024-05-31 | 162.00 | 275.40 | 294.00 | 0.00 | - | - | 0 | 37.77% |
| CMG240719C02930000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 205.00 | 320.00 | 336.90 | 0.00 | - | 1 | 5 | 31.93% |
| CMG241220C02930000 | 2024-04-25 12:57PM EDT | 2024-12-20 | 411.34 | 476.10 | 494.00 | 0.00 | - | - | 3 | 36.08% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02930000 | 2024-05-01 9:37AM EDT | 2024-05-10 | 2.55 | 0.20 | 2.90 | 0.00 | - | - | 1 | 50.12% |
| CMG240517P02930000 | 2024-05-07 12:53PM EDT | 2024-05-17 | 2.30 | 0.65 | 3.60 | -0.07 | -2.95% | 1 | 21 | 32.13% |
| CMG240524P02930000 | 2024-05-06 10:12AM EDT | 2024-05-24 | 3.61 | 0.05 | 5.20 | 0.00 | - | 1 | 3 | 26.68% |
| CMG240531P02930000 | 2024-04-24 12:11PM EDT | 2024-05-31 | 111.60 | 1.20 | 7.90 | 0.00 | - | - | 2 | 24.83% |
| CMG240607P02930000 | 2024-05-07 2:50PM EDT | 2024-06-07 | 5.80 | 4.80 | 10.40 | -9.94 | -63.15% | 40 | 3 | 23.49% |
| CMG240719P02930000 | 2024-04-22 9:42AM EDT | 2024-07-19 | 165.50 | 23.20 | 28.90 | 0.00 | - | 2 | 10 | 21.28% |
