Deutsche Märkte öffnen in 7 Stunden 42 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.603,05 -275,29 (-0,42%) CMC Crypto 200
1.527,85 +39,31 (+2,64%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:3170.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03170000 | 2024-05-21 1:50PM EDT | 2024-05-24 | 33.00 | 19.30 | 26.90 | -2.40 | -6.78% | 2 | 16 | 19.23% |
| CMG240531C03170000 | 2024-05-21 1:45PM EDT | 2024-05-31 | 50.00 | 35.00 | 42.70 | +8.33 | +19.99% | 9 | 1 | 18.80% |
| CMG240607C03170000 | 2024-05-17 10:35AM EDT | 2024-06-07 | 56.50 | 49.00 | 57.10 | 0.00 | - | 2 | 5 | 19.82% |
| CMG240614C03170000 | 2024-05-17 1:44PM EDT | 2024-06-14 | 74.08 | 60.00 | 69.00 | 0.00 | - | 1 | 1 | 20.41% |
| CMG240719C03170000 | 2024-05-21 3:54PM EDT | 2024-07-19 | 115.00 | 110.90 | 119.50 | -60.04 | -34.30% | 3 | 3 | 23.03% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524P03170000 | 2024-05-21 3:11PM EDT | 2024-05-24 | 20.75 | 16.40 | 24.40 | +0.25 | +1.22% | 63 | 41 | 19.46% |
| CMG240531P03170000 | 2024-05-21 11:15AM EDT | 2024-05-31 | 32.70 | 31.20 | 36.10 | +7.30 | +28.74% | 7 | 25 | 17.07% |
| CMG240607P03170000 | 2024-05-20 1:19PM EDT | 2024-06-07 | 29.20 | 39.20 | 46.90 | 0.00 | - | 4 | 4 | 17.19% |
| CMG240614P03170000 | 2024-05-17 3:23PM EDT | 2024-06-14 | 46.30 | 48.00 | 56.00 | 0.00 | - | 4 | 2 | 17.34% |
| CMG240719P03170000 | 2024-05-20 2:00PM EDT | 2024-07-19 | 73.71 | 82.30 | 89.90 | 0.00 | - | 1 | 1 | 17.81% |
