Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.309,09 -1.316,26 (-2,25%) CMC Crypto 200
1.308,42 +13,75 (+1,06%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2980.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C02980000 | 2024-04-25 1:46PM EDT | 2024-05-10 | 164.07 | 198.00 | 213.00 | 0.00 | - | 1 | 2 | 61.11% |
| CMG240517C02980000 | 2024-05-07 3:42PM EDT | 2024-05-17 | 217.20 | 203.00 | 220.00 | -17.02 | -7.27% | 1 | 33 | 39.71% |
| CMG240524C02980000 | 2024-04-24 12:28PM EDT | 2024-05-24 | 90.80 | 209.10 | 225.60 | 0.00 | - | 2 | 6 | 33.78% |
| CMG240531C02980000 | 2024-04-11 10:39AM EDT | 2024-05-31 | 150.90 | 213.10 | 229.60 | 0.00 | - | - | 5 | 30.30% |
| CMG240719C02980000 | 2024-04-25 12:03PM EDT | 2024-07-19 | 220.00 | 264.00 | 277.70 | 0.00 | - | 1 | 6 | 28.28% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02980000 | 2024-05-03 2:05PM EDT | 2024-05-10 | 1.37 | 0.15 | 2.25 | 0.00 | - | 1 | 14 | 43.05% |
| CMG240517P02980000 | 2024-05-08 12:13PM EDT | 2024-05-17 | 2.75 | 1.65 | 4.40 | +0.15 | +5.77% | 2 | 29 | 27.21% |
| CMG240524P02980000 | 2024-04-26 3:32PM EDT | 2024-05-24 | 12.27 | 2.95 | 7.40 | 0.00 | - | 1 | 1 | 23.77% |
| CMG240531P02980000 | 2024-05-03 10:15AM EDT | 2024-05-31 | 12.90 | 3.80 | 8.10 | 0.00 | - | 1 | 0 | 20.50% |
| CMG240607P02980000 | 2024-04-26 10:09AM EDT | 2024-06-07 | 27.92 | 6.20 | 11.70 | 0.00 | - | 1 | 6 | 20.08% |
| CMG240719P02980000 | 2024-04-15 3:12PM EDT | 2024-07-19 | 179.10 | 32.40 | 38.60 | 0.00 | - | 3 | 9 | 20.41% |
| CMG241220P02980000 | 2024-05-06 1:15PM EDT | 2024-12-20 | 141.35 | 131.10 | 144.20 | 0.00 | - | 1 | 1 | 23.96% |
