Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.963,81 +79,55 (+0,20%) Gold
2.323,60 -0,60 (-0,03%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
58.209,24 -831,09 (-1,41%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:03PM EDT. Markt geöffnet.
Strike:2950.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02950000 | 2024-04-26 1:43PM EDT | 2024-05-10 | 246.28 | 245.50 | 260.00 | 0.00 | - | 1 | 1 | 64.60% |
| CMG240517C02950000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 212.00 | 250.00 | 263.90 | 0.00 | - | 1 | 8 | 39.98% |
| CMG240524C02950000 | 2024-05-07 12:12PM EDT | 2024-05-24 | 254.03 | 254.60 | 269.70 | 0.00 | - | 1 | 1 | 34.99% |
| CMG240531C02950000 | 2024-04-25 2:18PM EDT | 2024-05-31 | 223.00 | 258.50 | 273.40 | 0.00 | - | 1 | 0 | 31.50% |
| CMG240621C02950000 | 2024-05-08 12:10PM EDT | 2024-06-21 | 282.80 | 278.30 | 288.70 | +1.00 | +0.35% | 9 | 117 | 28.41% |
| CMG240719C02950000 | 2024-05-06 10:42AM EDT | 2024-07-19 | 310.13 | 305.90 | 317.90 | 0.00 | - | 1 | 10 | 29.22% |
| CMG240920C02950000 | 2024-05-08 10:32AM EDT | 2024-09-20 | 391.76 | 381.30 | 394.90 | -8.16 | -2.04% | 1 | 21 | 33.14% |
| CMG241220C02950000 | 2024-05-07 11:59AM EDT | 2024-12-20 | 465.48 | 467.10 | 476.80 | 0.00 | - | 2 | 0 | 34.71% |
| CMG250117C02950000 | 2024-04-30 3:00PM EDT | 2025-01-17 | 482.61 | 488.00 | 502.00 | 0.00 | - | 3 | 151 | 35.34% |
| CMG250620C02950000 | 2024-04-26 3:39PM EDT | 2025-06-20 | 612.00 | 604.10 | 621.70 | 0.00 | - | 1 | 9 | 37.54% |
| CMG260116C02950000 | 2024-05-01 3:06PM EDT | 2026-01-16 | 709.07 | 728.10 | 747.90 | 0.00 | - | 10 | 35 | 38.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02950000 | 2024-05-06 9:38AM EDT | 2024-05-10 | 0.75 | 0.05 | 1.00 | 0.00 | - | 5 | 21 | 44.95% |
| CMG240517P02950000 | 2024-05-07 10:07AM EDT | 2024-05-17 | 1.84 | 1.00 | 2.60 | 0.00 | - | 3 | 43 | 29.03% |
| CMG240524P02950000 | 2024-05-06 3:43PM EDT | 2024-05-24 | 3.66 | 0.65 | 4.20 | 0.00 | - | 6 | 9 | 24.56% |
| CMG240531P02950000 | 2024-05-07 10:29AM EDT | 2024-05-31 | 5.69 | 2.80 | 4.10 | 0.00 | - | 5 | 6 | 20.56% |
| CMG240607P02950000 | 2024-04-30 10:20AM EDT | 2024-06-07 | 12.91 | 5.50 | 7.60 | 0.00 | - | 4 | 5 | 20.90% |
| CMG240621P02950000 | 2024-05-08 10:11AM EDT | 2024-06-21 | 11.50 | 11.50 | 12.80 | -1.38 | -10.71% | 1 | 175 | 20.02% |
| CMG240719P02950000 | 2024-04-26 3:39PM EDT | 2024-07-19 | 42.65 | 25.90 | 28.40 | 0.00 | - | 41 | 43 | 20.52% |
| CMG240920P02950000 | 2024-05-08 11:20AM EDT | 2024-09-20 | 76.20 | 74.60 | 80.10 | +0.77 | +1.02% | 1 | 62 | 23.93% |
| CMG241220P02950000 | 2024-05-07 11:59AM EDT | 2024-12-20 | 125.35 | 120.00 | 125.10 | 0.00 | - | 2 | 0 | 23.81% |
| CMG250117P02950000 | 2024-05-02 10:40AM EDT | 2025-01-17 | 133.80 | 130.30 | 140.00 | -26.50 | -16.53% | 1 | 201 | 24.07% |
| CMG250620P02950000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 201.50 | 188.00 | 200.90 | 0.00 | - | 11 | 69 | 24.05% |
| CMG260116P02950000 | 2024-03-25 9:51AM EDT | 2026-01-16 | 355.00 | 336.00 | 354.00 | 0.00 | - | 10 | 10 | 29.61% |
