Deutsche Märkte öffnen in 4 Stunden 57 Minuten
Nikkei 225
38.288,32 +85,95 (+0,22%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.133,81 -1.123,90 (-1,93%) CMC Crypto 200
1.307,96 +13,29 (+1,03%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:3500.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510C03500000 | 2024-05-08 9:32AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.50 | -0.25 | -83.33% | 1 | 38 | 51.17% |
| CMG240517C03500000 | 2024-05-08 10:16AM EDT | 2024-05-17 | 0.76 | 0.05 | 1.40 | +0.71 | +1,420.00% | 1 | 73 | 30.40% |
| CMG240524C03500000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 1.01 | 0.55 | 4.80 | 0.00 | - | 1 | 29 | 28.57% |
| CMG240531C03500000 | 2024-05-07 2:52PM EDT | 2024-05-31 | 3.50 | 1.85 | 3.20 | 0.00 | - | 1 | 15 | 21.96% |
| CMG240621C03500000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 12.90 | 9.60 | 11.30 | 0.00 | - | 26 | 162 | 21.12% |
| CMG240719C03500000 | 2024-05-08 1:29PM EDT | 2024-07-19 | 29.84 | 23.60 | 28.70 | +0.84 | +2.90% | 7 | 132 | 22.00% |
| CMG240920C03500000 | 2024-05-08 1:49PM EDT | 2024-09-20 | 97.39 | 88.90 | 96.90 | -2.61 | -2.61% | 1 | 77 | 27.17% |
| CMG241220C03500000 | 2024-05-06 1:13PM EDT | 2024-12-20 | 181.51 | 169.40 | 181.40 | 0.00 | - | 1 | 11 | 30.09% |
| CMG250117C03500000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 195.55 | 187.00 | 199.00 | 0.00 | - | 6 | 136 | 30.10% |
| CMG250620C03500000 | 2024-05-06 12:53PM EDT | 2025-06-20 | 330.00 | 308.00 | 324.00 | 0.00 | - | 30 | 114 | 33.20% |
| CMG260116C03500000 | 2024-05-01 9:51AM EDT | 2026-01-16 | 435.60 | 440.00 | 456.00 | 0.00 | - | 1 | 31 | 34.97% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03500000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 349.80 | 307.50 | 325.90 | 0.00 | - | 1 | 10 | 20.02% |
| CMG240920P03500000 | 2024-04-25 11:56AM EDT | 2024-09-20 | 448.95 | 344.20 | 361.90 | 0.00 | - | 1 | 0 | 19.11% |
| CMG241220P03500000 | 2024-04-29 1:30PM EDT | 2024-12-20 | 393.70 | 385.00 | 402.00 | 0.00 | - | - | 4 | 19.70% |
| CMG250620P03500000 | 2024-04-25 12:08PM EDT | 2025-06-20 | 515.81 | 448.00 | 466.00 | 0.00 | - | 1 | 3 | 19.91% |
| CMG260116P03500000 | 2024-04-16 3:59PM EDT | 2026-01-16 | 665.85 | 504.00 | 522.00 | 0.00 | - | 1 | 2 | 19.72% |
