Deutsche Märkte geschlossen
DAX
18.472,54 +42,49 (+0,23%) Euro Stoxx 50
5.036,71 +20,61 (+0,41%) Dow Jones 30
38.964,65 +80,39 (+0,21%) Gold
2.324,50 +0,30 (+0,01%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
57.859,93 -1.534,84 (-2,58%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:33AM EDT. Markt geöffnet.
Strike:3250.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03250000 | 2024-05-08 11:02AM EDT | 2024-05-10 | 5.20 | 4.00 | 5.20 | -0.95 | -15.45% | 5 | 74 | 17.67% |
| CMG240517C03250000 | 2024-05-08 10:27AM EDT | 2024-05-17 | 24.90 | 18.60 | 21.90 | +3.15 | +14.48% | 16 | 137 | 19.25% |
| CMG240524C03250000 | 2024-05-08 10:39AM EDT | 2024-05-24 | 32.85 | 29.80 | 35.90 | +1.78 | +5.73% | 6 | 28 | 20.19% |
| CMG240531C03250000 | 2024-05-06 10:12AM EDT | 2024-05-31 | 41.44 | 39.50 | 45.00 | 0.00 | - | 1 | 13 | 19.88% |
| CMG240607C03250000 | 2024-05-02 10:21AM EDT | 2024-06-07 | 40.50 | 48.40 | 56.00 | 0.00 | - | 2 | 3 | 20.53% |
| CMG240621C03250000 | 2024-05-07 2:30PM EDT | 2024-06-21 | 77.80 | 69.50 | 73.10 | +6.50 | +9.12% | 4 | 225 | 20.91% |
| CMG240719C03250000 | 2024-05-08 9:52AM EDT | 2024-07-19 | 110.60 | 107.40 | 111.60 | +2.39 | +2.21% | 1 | 86 | 23.20% |
| CMG240920C03250000 | 2024-05-07 3:42PM EDT | 2024-09-20 | 202.93 | 199.00 | 203.40 | 0.00 | - | 3 | 28 | 28.78% |
| CMG250117C03250000 | 2024-04-29 10:17AM EDT | 2025-01-17 | 334.42 | 309.00 | 320.00 | 0.00 | - | 1 | 7 | 31.94% |
| CMG250620C03250000 | 2024-05-07 2:12PM EDT | 2025-06-20 | 446.10 | 432.00 | 449.80 | 0.00 | - | 2 | 37 | 34.87% |
| CMG260116C03250000 | 2024-04-25 2:56PM EDT | 2026-01-16 | 526.10 | 566.00 | 586.00 | 0.00 | - | 4 | 4 | 36.66% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P03250000 | 2024-04-30 3:50PM EDT | 2024-05-10 | 98.00 | 45.00 | 54.00 | 0.00 | - | - | 2 | 20.49% |
| CMG240517P03250000 | 2024-05-07 10:55AM EDT | 2024-05-17 | 56.00 | 60.00 | 66.90 | -16.00 | -22.22% | 1 | 12 | 18.48% |
| CMG240621P03250000 | 2024-05-08 10:06AM EDT | 2024-06-21 | 95.50 | 95.80 | 99.60 | -15.50 | -13.96% | 1 | 10 | 16.39% |
| CMG240719P03250000 | 2024-05-08 10:24AM EDT | 2024-07-19 | 119.10 | 120.00 | 124.20 | +0.49 | +0.41% | 1 | 21 | 17.25% |
| CMG240920P03250000 | 2024-05-07 10:49AM EDT | 2024-09-20 | 192.58 | 183.30 | 188.90 | 0.00 | - | 1 | 8 | 20.97% |
| CMG250117P03250000 | 2024-04-29 10:20AM EDT | 2025-01-17 | 254.05 | 243.60 | 256.00 | 0.00 | - | 1 | 6 | 21.61% |
| CMG250620P03250000 | 2024-03-15 3:16PM EDT | 2025-06-20 | 571.40 | 442.00 | 460.00 | 0.00 | - | 1 | 2 | 32.19% |
| CMG260116P03250000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 396.10 | 368.00 | 383.80 | 0.00 | - | 3 | 44 | 21.57% |
