Deutsche Märkte schließen in 5 Minuten
DAX
18.481,57 +51,52 (+0,28%) Euro Stoxx 50
5.041,62 +25,52 (+0,51%) Dow Jones 30
38.970,08 +85,82 (+0,22%) Gold
2.321,70 -2,50 (-0,11%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.667,26 -1.652,91 (-2,79%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:22AM EDT. Markt geöffnet.
Strike:3750.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C03750000 | 2024-05-02 11:57AM EDT | 2024-05-17 | 0.35 | 0.05 | 2.55 | 0.00 | - | 1 | 4 | 48.54% |
| CMG240621C03750000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 3.80 | 2.55 | 3.70 | +0.80 | +26.67% | 2 | 87 | 24.35% |
| CMG240719C03750000 | 2024-05-07 1:36PM EDT | 2024-07-19 | 7.76 | 7.60 | 9.00 | 0.00 | - | 1 | 8 | 22.71% |
| CMG240920C03750000 | 2024-05-03 2:32PM EDT | 2024-09-20 | 42.67 | 42.90 | 47.00 | 0.00 | - | 2 | 11 | 26.21% |
| CMG250117C03750000 | 2024-04-30 1:22PM EDT | 2025-01-17 | 121.90 | 118.20 | 129.00 | 0.00 | - | 7 | 10 | 28.97% |
| CMG250620C03750000 | 2024-04-29 9:34AM EDT | 2025-06-20 | 250.00 | 228.00 | 243.00 | 0.00 | - | 1 | 4 | 32.04% |
| CMG260116C03750000 | 2024-03-25 9:32AM EDT | 2026-01-16 | 217.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517P03750000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 684.80 | 538.20 | 552.60 | 0.00 | - | - | 0 | 50.90% |
| CMG240621P03750000 | 2024-05-07 9:47AM EDT | 2024-06-21 | 564.10 | 538.00 | 554.60 | 0.00 | - | 4 | 3 | 26.11% |
| CMG240719P03750000 | 2024-04-15 1:43PM EDT | 2024-07-19 | 809.45 | 538.20 | 554.30 | 0.00 | - | 114 | 0 | 20.31% |
| CMG250620P03750000 | 2024-04-29 9:53AM EDT | 2025-06-20 | 632.00 | 604.00 | 622.00 | 0.00 | - | - | 1 | 17.83% |
| CMG260116P03750000 | 2024-05-07 1:30PM EDT | 2026-01-16 | 655.80 | 652.00 | 670.00 | 0.00 | - | 1 | 0 | 18.06% |
