Deutsche Märkte öffnen in 4 Stunden 29 Minuten
Nikkei 225
38.714,14 -232,79 (-0,60%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.674,80 -686,59 (-1,05%) CMC Crypto 200
1.526,75 +38,21 (+2,57%) 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:3700.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240524C03700000 | 2024-05-13 9:52AM EDT | 2024-05-24 | 0.65 | 0.00 | 0.35 | 0.00 | - | 1 | 16 | 61.77% |
| CMG240531C03700000 | 2024-05-17 2:00PM EDT | 2024-05-31 | 1.28 | 0.00 | 2.45 | 0.00 | - | 2 | 2 | 47.12% |
| CMG240607C03700000 | 2024-05-09 12:53PM EDT | 2024-06-07 | 2.00 | 0.05 | 3.00 | 0.00 | - | 1 | 1 | 37.36% |
| CMG240614C03700000 | 2024-05-17 3:28PM EDT | 2024-06-14 | 1.95 | 0.05 | 3.20 | 0.00 | - | 8 | 4 | 31.78% |
| CMG240621C03700000 | 2024-05-20 3:51PM EDT | 2024-06-21 | 2.36 | 0.85 | 3.50 | +0.18 | +8.26% | 1 | 87 | 28.40% |
| CMG240628C03700000 | 2024-05-15 2:29PM EDT | 2024-06-28 | 5.00 | 1.10 | 6.20 | 0.00 | - | - | 2 | 28.53% |
| CMG240719C03700000 | 2024-05-21 3:52PM EDT | 2024-07-19 | 6.80 | 5.30 | 7.00 | +0.70 | +11.48% | 2 | 37 | 23.46% |
| CMG240920C03700000 | 2024-05-15 10:31AM EDT | 2024-09-20 | 43.95 | 37.60 | 43.60 | 0.00 | - | 2 | 12 | 26.54% |
| CMG241220C03700000 | 2024-05-09 10:54AM EDT | 2024-12-20 | 116.60 | 98.00 | 106.00 | 0.00 | - | 1 | 24 | 28.60% |
| CMG250117C03700000 | 2024-05-21 11:16AM EDT | 2025-01-17 | 117.90 | 112.80 | 123.90 | -5.95 | -4.80% | 1 | 33 | 28.93% |
| CMG250620C03700000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 244.78 | 220.00 | 238.00 | 0.00 | - | 23 | 118 | 32.01% |
| CMG260116C03700000 | 2024-05-10 3:01PM EDT | 2026-01-16 | 391.92 | 352.00 | 367.90 | 0.00 | - | 1 | 10 | 34.02% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240621P03700000 | 2024-05-08 3:12PM EDT | 2024-06-21 | 517.60 | 520.00 | 539.50 | 0.00 | - | 10 | 0 | 36.68% |
| CMG240628P03700000 | 2024-05-13 9:30AM EDT | 2024-06-28 | 458.00 | 520.00 | 538.00 | 0.00 | - | 1 | 0 | 32.14% |
| CMG240719P03700000 | 2024-04-15 1:07PM EDT | 2024-07-19 | 737.33 | 527.00 | 545.20 | 0.00 | - | - | 0 | 29.25% |
| CMG241220P03700000 | 2024-05-03 9:35AM EDT | 2024-12-20 | 571.90 | 540.00 | 558.00 | 0.00 | - | 1 | 1 | 17.97% |
| CMG260116P03700000 | 2024-05-01 3:13PM EDT | 2026-01-16 | 662.60 | 638.00 | 656.00 | 0.00 | - | - | 7 | 18.64% |
