Deutsche Märkte öffnen in 5 Stunden 18 Minuten
Nikkei 225
38.674,31 -272,62 (-0,70%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.549,36 -819,41 (-1,25%) CMC Crypto 200
1.524,49 +35,94 (+2,41%) 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:3450.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03450000 | 2024-05-21 11:45AM EDT | 2024-05-24 | 0.25 | 0.00 | 1.70 | -0.25 | -50.00% | 1 | 9 | 49.06% |
| CMG240531C03450000 | 2024-05-15 3:04PM EDT | 2024-05-31 | 1.98 | 0.50 | 3.00 | 0.00 | - | 5 | 16 | 29.80% |
| CMG240607C03450000 | 2024-05-20 3:30PM EDT | 2024-06-07 | 4.00 | 1.40 | 4.10 | 0.00 | - | 3 | 5 | 24.35% |
| CMG240614C03450000 | 2024-05-17 9:31AM EDT | 2024-06-14 | 5.10 | 3.80 | 5.80 | 0.00 | - | 1 | 1 | 22.12% |
| CMG240621C03450000 | 2024-05-21 9:32AM EDT | 2024-06-21 | 9.00 | 3.10 | 7.80 | -0.39 | -4.15% | 1 | 51 | 20.90% |
| CMG240628C03450000 | 2024-05-13 9:40AM EDT | 2024-06-28 | 25.00 | 9.70 | 14.90 | 0.00 | - | 1 | 1 | 22.54% |
| CMG240719C03450000 | 2024-05-20 9:58AM EDT | 2024-07-19 | 34.85 | 20.60 | 28.00 | 0.00 | - | 3 | 18 | 22.31% |
| CMG240920C03450000 | 2024-05-20 1:27PM EDT | 2024-09-20 | 105.00 | 90.00 | 97.00 | 0.00 | - | 5 | 189 | 27.10% |
| CMG250117C03450000 | 2024-05-14 3:50PM EDT | 2025-01-17 | 194.40 | 188.80 | 201.00 | -11.87 | -5.75% | 1 | 9 | 29.96% |
| CMG250620C03450000 | 2024-05-09 11:02AM EDT | 2025-06-20 | 343.90 | 312.00 | 330.00 | 0.00 | - | 1 | 3 | 33.30% |
| CMG260116C03450000 | 2024-05-16 11:37AM EDT | 2026-01-16 | 460.67 | 450.00 | 468.00 | 0.00 | - | 1 | 6 | 35.38% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03450000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 302.20 | 270.00 | 288.00 | 0.00 | - | - | 0 | 22.77% |
| CMG240719P03450000 | 2024-03-20 10:07AM EDT | 2024-07-19 | 450.00 | 579.50 | 597.70 | 0.00 | - | - | 1 | 82.53% |
| CMG250117P03450000 | 2024-05-13 12:17PM EDT | 2025-01-17 | 352.40 | 363.10 | 380.00 | 0.00 | - | 1 | 4 | 19.93% |
| CMG250321P03450000 | 2024-05-17 11:22AM EDT | 2025-03-21 | 405.00 | 388.10 | 408.00 | 0.00 | - | 1 | 1 | 20.37% |
| CMG260116P03450000 | 2024-04-16 3:59PM EDT | 2026-01-16 | 631.15 | 466.00 | 484.00 | 0.00 | - | - | 1 | 19.30% |
