Deutsche Märkte schließen in 5 Stunden 52 Minuten
DAX
18.527,50 +97,45 (+0,53%) Euro Stoxx 50
5.043,51 +27,41 (+0,55%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.317,00 -7,20 (-0,31%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.773,54 -1.311,72 (-2,22%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:3200.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03200000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 24.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| CMG240517C03200000 | 2024-05-07 2:51PM EDT | 2024-05-17 | 44.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| CMG240524C03200000 | 2024-05-07 9:37AM EDT | 2024-05-24 | 55.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CMG240531C03200000 | 2024-05-07 3:30PM EDT | 2024-05-31 | 69.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CMG240607C03200000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| CMG240614C03200000 | 2024-05-03 11:50AM EDT | 2024-06-14 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CMG240621C03200000 | 2024-05-07 3:46PM EDT | 2024-06-21 | 97.37 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.10% |
| CMG240719C03200000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 132.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.10% |
| CMG240920C03200000 | 2024-05-07 3:58PM EDT | 2024-09-20 | 227.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| CMG241220C03200000 | 2024-04-30 12:38PM EDT | 2024-12-20 | 311.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| CMG250117C03200000 | 2024-05-07 3:43PM EDT | 2025-01-17 | 343.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| CMG250620C03200000 | 2024-05-06 1:38PM EDT | 2025-06-20 | 465.02 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.05% |
| CMG260116C03200000 | 2024-05-03 9:37AM EDT | 2026-01-16 | 571.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03200000 | 2024-05-07 3:51PM EDT | 2024-05-10 | 16.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CMG240517P03200000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 38.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CMG240524P03200000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 46.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMG240531P03200000 | 2024-05-07 2:48PM EDT | 2024-05-31 | 52.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240607P03200000 | 2024-04-30 3:29PM EDT | 2024-06-07 | 92.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240621P03200000 | 2024-05-07 3:28PM EDT | 2024-06-21 | 69.00 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| CMG240719P03200000 | 2024-05-07 2:45PM EDT | 2024-07-19 | 97.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CMG240920P03200000 | 2024-05-06 3:19PM EDT | 2024-09-20 | 169.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG241220P03200000 | 2024-05-06 11:08AM EDT | 2024-12-20 | 223.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117P03200000 | 2024-05-03 10:47AM EDT | 2025-01-17 | 253.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG250620P03200000 | 2024-05-03 11:16AM EDT | 2025-06-20 | 317.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116P03200000 | 2024-04-26 3:40PM EDT | 2026-01-16 | 360.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
