Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.362,23 -1.227,39 (-2,09%) CMC Crypto 200
1.312,71 +18,03 (+1,40%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:3120.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03120000 | 2024-05-08 3:48PM EDT | 2024-05-10 | 73.25 | 63.00 | 73.00 | -12.75 | -14.83% | 6 | 20 | 27.97% |
| CMG240524C03120000 | 2024-05-07 11:05AM EDT | 2024-05-24 | 94.53 | 89.00 | 98.00 | -7.87 | -7.14% | 5 | 22 | 22.57% |
| CMG240531C03120000 | 2024-05-08 2:43PM EDT | 2024-05-31 | 111.50 | 98.00 | 107.00 | -10.08 | -8.29% | 2 | 5 | 22.00% |
| CMG240607C03120000 | 2024-04-26 2:17PM EDT | 2024-06-07 | 139.62 | 106.50 | 120.00 | 0.00 | - | 1 | 1 | 23.10% |
| CMG240719C03120000 | 2024-05-02 1:09PM EDT | 2024-07-19 | 152.00 | 163.00 | 175.90 | 0.00 | - | 1 | 3 | 25.27% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03120000 | 2024-05-08 2:58PM EDT | 2024-05-10 | 1.66 | 1.10 | 2.65 | -0.55 | -24.89% | 4 | 70 | 17.88% |
| CMG240524P03120000 | 2024-05-08 3:28PM EDT | 2024-05-24 | 20.25 | 17.10 | 24.20 | +1.08 | +5.63% | 23 | 58 | 18.26% |
| CMG240531P03120000 | 2024-05-07 3:31PM EDT | 2024-05-31 | 22.75 | 23.00 | 29.30 | 0.00 | - | 80 | 18 | 17.14% |
| CMG240719P03120000 | 2024-05-06 2:00PM EDT | 2024-07-19 | 73.71 | 68.30 | 74.80 | 0.00 | - | 1 | 12 | 18.39% |
