Deutsche Märkte schließen in 4 Stunden 52 Minuten
DAX
18.522,46 +92,41 (+0,50%) Euro Stoxx 50
5.042,19 +26,09 (+0,52%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.323,30 -0,90 (-0,04%) EUR/USD
1,0754 -0,0005 (-0,04%) Bitcoin EUR
58.086,22 -1.423,00 (-2,39%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:3600.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03600000 | 2024-05-02 10:41AM EDT | 2024-05-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMG240524C03600000 | 2024-04-25 11:40AM EDT | 2024-05-24 | 2.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMG240531C03600000 | 2024-04-29 9:36AM EDT | 2024-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CMG240607C03600000 | 2024-04-26 2:46PM EDT | 2024-06-07 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CMG240621C03600000 | 2024-05-06 2:21PM EDT | 2024-06-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMG240719C03600000 | 2024-05-06 10:48AM EDT | 2024-07-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240920C03600000 | 2024-04-29 11:06AM EDT | 2024-09-20 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMG241220C03600000 | 2024-04-30 2:17PM EDT | 2024-12-20 | 150.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| CMG250117C03600000 | 2024-05-01 11:57AM EDT | 2025-01-17 | 150.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CMG250620C03600000 | 2024-05-02 2:39PM EDT | 2025-06-20 | 270.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| CMG260116C03600000 | 2024-05-02 3:40PM EDT | 2026-01-16 | 392.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03600000 | 2024-04-25 12:21PM EDT | 2024-06-21 | 508.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMG240719P03600000 | 2024-04-29 10:54AM EDT | 2024-07-19 | 387.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG250117P03600000 | 2024-04-04 11:43AM EDT | 2025-01-17 | 700.00 | 487.90 | 505.60 | 0.00 | - | 1 | 1 | 22.33% |
| CMG250620P03600000 | 2024-05-01 11:51AM EDT | 2025-06-20 | 561.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG260116P03600000 | 2024-03-20 10:01AM EDT | 2026-01-16 | 700.00 | 778.00 | 798.00 | 0.00 | - | - | 1 | 32.72% |
