Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.957,53 +73,27 (+0,19%) Gold
2.323,50 -0,70 (-0,03%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
58.128,54 -977,32 (-1,65%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:23PM EDT. Markt geöffnet.
Strike:3400.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03400000 | 2024-05-08 10:43AM EDT | 2024-05-10 | 0.15 | 0.05 | 0.50 | -0.65 | -81.25% | 4 | 89 | 30.91% |
| CMG240517C03400000 | 2024-05-08 11:35AM EDT | 2024-05-17 | 1.60 | 0.90 | 2.35 | -0.56 | -25.93% | 10 | 69 | 21.92% |
| CMG240524C03400000 | 2024-05-03 11:51AM EDT | 2024-05-24 | 6.00 | 3.70 | 4.80 | 0.00 | - | 1 | 7 | 19.65% |
| CMG240531C03400000 | 2024-05-08 11:24AM EDT | 2024-05-31 | 8.05 | 7.40 | 9.00 | -1.85 | -18.69% | 10 | 1 | 19.49% |
| CMG240621C03400000 | 2024-05-08 12:19PM EDT | 2024-06-21 | 24.05 | 22.90 | 26.20 | -1.85 | -7.14% | 6 | 79 | 20.42% |
| CMG240719C03400000 | 2024-05-01 3:29PM EDT | 2024-07-19 | 55.00 | 48.80 | 53.20 | +10.00 | +22.22% | 1 | 83 | 21.98% |
| CMG240920C03400000 | 2024-05-03 11:27AM EDT | 2024-09-20 | 123.35 | 129.70 | 135.80 | 0.00 | - | 1 | 16 | 27.61% |
| CMG241220C03400000 | 2024-05-07 2:16PM EDT | 2024-12-20 | 227.20 | 217.00 | 227.20 | +2.31 | +1.03% | 1 | 5 | 30.63% |
| CMG250117C03400000 | 2024-05-01 12:58PM EDT | 2025-01-17 | 220.00 | 236.60 | 248.00 | 0.00 | - | 11 | 379 | 30.86% |
| CMG250620C03400000 | 2024-05-06 1:38PM EDT | 2025-06-20 | 366.92 | 358.00 | 375.50 | 0.00 | - | 70 | 82 | 33.81% |
| CMG260116C03400000 | 2024-05-07 3:57PM EDT | 2026-01-16 | 507.60 | 494.00 | 507.80 | 0.00 | - | 2 | 140 | 35.46% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03400000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 269.70 | 193.20 | 207.00 | 0.00 | - | - | 0 | 28.16% |
| CMG240621P03400000 | 2024-01-16 3:35PM EDT | 2024-06-21 | 1,113.95 | 772.60 | 791.30 | 0.00 | - | - | 0 | 148.21% |
| CMG240719P03400000 | 2024-04-19 2:14PM EDT | 2024-07-19 | 540.00 | 214.30 | 227.60 | 0.00 | - | 2 | 3 | 16.38% |
| CMG240920P03400000 | 2024-05-02 10:17AM EDT | 2024-09-20 | 320.00 | 266.40 | 278.60 | 0.00 | - | 1 | 2 | 19.81% |
| CMG241220P03400000 | 2024-04-26 11:33AM EDT | 2024-12-20 | 349.20 | 315.50 | 328.80 | 0.00 | - | 11 | 11 | 20.66% |
| CMG250117P03400000 | 2024-05-03 11:43AM EDT | 2025-01-17 | 353.00 | 322.20 | 338.00 | 0.00 | - | 2 | 2 | 20.40% |
| CMG250620P03400000 | 2024-04-29 2:33PM EDT | 2025-06-20 | 398.00 | 382.00 | 400.00 | 0.00 | - | 1 | 4 | 20.81% |
