Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.879,26 +72,49 (+0,18%) Bitcoin EUR
63.816,21 -604,73 (-0,94%) CMC Crypto 200
1.516,00 +27,46 (+1,84%) Nasdaq Compositive
16.820,68 +25,81 (+0,15%) S&P 500
5.320,49 +12,36 (+0,23%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:33PM EDT. Markt geöffnet.
Strike:3150.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03150000 | 2024-05-21 2:59PM EDT | 2024-05-24 | 43.00 | 40.10 | 46.00 | -2.98 | -6.48% | 7 | 18 | 21.52% |
| CMG240531C03150000 | 2024-05-21 1:54PM EDT | 2024-05-31 | 60.00 | 53.70 | 60.80 | -2.44 | -3.91% | 2 | 6 | 20.13% |
| CMG240614C03150000 | 2024-05-03 2:04PM EDT | 2024-06-14 | 101.15 | 78.30 | 87.00 | 0.00 | - | 12 | 12 | 21.47% |
| CMG240621C03150000 | 2024-05-21 2:34PM EDT | 2024-06-21 | 91.02 | 87.30 | 94.30 | -11.08 | -10.85% | 3 | 53 | 20.95% |
| CMG240719C03150000 | 2024-05-20 11:34AM EDT | 2024-07-19 | 170.60 | 129.10 | 137.30 | 0.00 | - | 1 | 122 | 23.77% |
| CMG240920C03150000 | 2024-05-21 11:14AM EDT | 2024-09-20 | 218.20 | 222.00 | 232.20 | -1.65 | -0.75% | 1 | 12 | 29.61% |
| CMG250117C03150000 | 2024-05-21 1:47PM EDT | 2025-01-17 | 350.00 | 336.20 | 347.90 | -23.42 | -6.27% | 10 | 23 | 32.44% |
| CMG250321C03150000 | 2024-05-17 10:54AM EDT | 2025-03-21 | 392.85 | 390.00 | 406.00 | 0.00 | - | 1 | 1 | 33.98% |
| CMG250620C03150000 | 2024-05-16 2:20PM EDT | 2025-06-20 | 457.00 | 462.00 | 480.00 | 0.00 | - | 1 | 3 | 35.53% |
| CMG260116C03150000 | 2024-05-17 3:20PM EDT | 2026-01-16 | 614.00 | 600.00 | 619.80 | 0.00 | - | 1 | 40 | 37.51% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03150000 | 2024-05-21 1:13PM EDT | 2024-05-24 | 12.20 | 8.60 | 10.60 | -0.80 | -6.15% | 10 | 84 | 17.04% |
| CMG240531P03150000 | 2024-05-21 1:20PM EDT | 2024-05-31 | 24.40 | 20.20 | 23.20 | +1.40 | +6.09% | 1 | 57 | 16.55% |
| CMG240607P03150000 | 2024-05-17 1:49PM EDT | 2024-06-07 | 35.94 | 28.50 | 33.40 | 0.00 | - | 2 | 9 | 16.74% |
| CMG240614P03150000 | 2024-05-21 2:41PM EDT | 2024-06-14 | 41.40 | 37.30 | 42.60 | +13.75 | +49.73% | 1 | 13 | 17.06% |
| CMG240621P03150000 | 2024-05-21 3:04PM EDT | 2024-06-21 | 46.62 | 44.50 | 47.60 | -0.98 | -2.06% | 10 | 127 | 16.45% |
| CMG240628P03150000 | 2024-05-20 10:22AM EDT | 2024-06-28 | 45.50 | 54.20 | 61.80 | 0.00 | - | 1 | 0 | 18.40% |
| CMG240719P03150000 | 2024-05-20 3:01PM EDT | 2024-07-19 | 71.25 | 71.80 | 76.10 | 0.00 | - | 7 | 34 | 17.66% |
| CMG240920P03150000 | 2024-05-21 12:41PM EDT | 2024-09-20 | 142.40 | 139.40 | 143.70 | -9.10 | -6.01% | 4 | 19 | 21.62% |
| CMG250117P03150000 | 2024-05-21 2:44PM EDT | 2025-01-17 | 205.42 | 200.20 | 210.60 | +10.42 | +5.34% | 2 | 7 | 21.96% |
| CMG250620P03150000 | 2024-05-10 10:51AM EDT | 2025-06-20 | 249.12 | 268.10 | 286.00 | 0.00 | - | 1 | 29 | 22.94% |
| CMG260116P03150000 | 2024-04-25 1:12PM EDT | 2026-01-16 | 371.01 | 332.90 | 352.00 | 0.00 | - | - | 2 | 22.65% |
