Deutsche Märkte öffnen in 7 Stunden 1 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.907,31 -1.564,55 (-2,68%) CMC Crypto 200
1.303,24 +8,56 (+0,66%) 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:3000.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03000000 | 2024-05-06 12:22PM EDT | 2024-05-10 | 183.28 | 179.10 | 193.00 | 0.00 | - | 4 | 10 | 56.62% |
| CMG240517C03000000 | 2024-05-08 12:26PM EDT | 2024-05-17 | 211.29 | 183.80 | 198.00 | +6.66 | +3.25% | 5 | 136 | 35.40% |
| CMG240524C03000000 | 2024-05-03 1:55PM EDT | 2024-05-24 | 185.41 | 189.00 | 204.00 | 0.00 | - | 1 | 3 | 30.69% |
| CMG240531C03000000 | 2024-04-29 10:54AM EDT | 2024-05-31 | 246.44 | 194.00 | 209.00 | 0.00 | - | 40 | 44 | 28.12% |
| CMG240621C03000000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 230.16 | 219.00 | 230.10 | -2.89 | -1.24% | 1 | 145 | 26.84% |
| CMG240719C03000000 | 2024-05-08 1:29PM EDT | 2024-07-19 | 268.16 | 248.60 | 261.90 | +0.27 | +0.10% | 6 | 48 | 27.78% |
| CMG240920C03000000 | 2024-05-02 9:52AM EDT | 2024-09-20 | 330.14 | 332.30 | 344.50 | 0.00 | - | 4 | 46 | 32.18% |
| CMG241220C03000000 | 2024-04-25 12:33PM EDT | 2024-12-20 | 370.15 | 420.80 | 434.00 | 0.00 | - | - | 2 | 34.49% |
| CMG250117C03000000 | 2024-05-07 3:43PM EDT | 2025-01-17 | 464.91 | 439.30 | 456.00 | 0.00 | - | 1 | 310 | 34.74% |
| CMG250620C03000000 | 2024-04-25 12:19PM EDT | 2025-06-20 | 515.00 | 558.00 | 576.00 | 0.00 | - | 1 | 38 | 36.90% |
| CMG260116C03000000 | 2024-05-01 9:56AM EDT | 2026-01-16 | 662.10 | 686.00 | 704.00 | 0.00 | - | 1 | 42 | 38.24% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03000000 | 2024-05-08 2:32PM EDT | 2024-05-10 | 0.40 | 0.20 | 1.30 | -0.05 | -11.11% | 41 | 96 | 35.62% |
| CMG240517P03000000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 2.10 | 1.45 | 3.10 | -0.60 | -22.22% | 26 | 321 | 23.13% |
| CMG240524P03000000 | 2024-05-08 12:40PM EDT | 2024-05-24 | 4.30 | 3.20 | 5.30 | -1.00 | -18.87% | 5 | 17 | 20.11% |
| CMG240531P03000000 | 2024-05-08 11:26AM EDT | 2024-05-31 | 6.80 | 6.00 | 11.20 | -2.20 | -24.44% | 2 | 11 | 20.89% |
| CMG240607P03000000 | 2024-05-08 3:40PM EDT | 2024-06-07 | 11.00 | 7.30 | 15.30 | +0.35 | +3.29% | 1 | 7 | 20.36% |
| CMG240621P03000000 | 2024-05-08 3:16PM EDT | 2024-06-21 | 19.70 | 18.10 | 22.80 | +1.40 | +7.65% | 11 | 257 | 19.57% |
| CMG240719P03000000 | 2024-05-08 1:23PM EDT | 2024-07-19 | 36.48 | 36.00 | 40.10 | -0.02 | -0.05% | 6 | 69 | 19.57% |
| CMG240920P03000000 | 2024-05-08 1:49PM EDT | 2024-09-20 | 91.80 | 89.00 | 95.70 | +3.37 | +3.81% | 2 | 72 | 22.88% |
| CMG241220P03000000 | 2024-05-07 12:38PM EDT | 2024-12-20 | 138.30 | 137.80 | 149.50 | 0.00 | - | 1 | 10 | 23.65% |
| CMG250117P03000000 | 2024-05-08 3:35PM EDT | 2025-01-17 | 154.72 | 148.70 | 160.00 | +4.72 | +3.15% | 6 | 261 | 23.39% |
| CMG250620P03000000 | 2024-04-30 3:49PM EDT | 2025-06-20 | 226.50 | 208.00 | 226.00 | 0.00 | - | 1 | 19 | 23.75% |
| CMG260116P03000000 | 2024-05-07 1:48PM EDT | 2026-01-16 | 267.30 | 268.00 | 286.00 | 0.00 | - | 1 | 114 | 23.17% |
