Deutsche Märkte schließen in 3 Stunden 28 Minuten
DAX
18.153,83 +85,92 (+0,48%) Euro Stoxx 50
4.922,84 +37,39 (+0,77%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,30 +5,40 (+0,23%) EUR/USD
1,0718 -0,0030 (-0,28%) Bitcoin EUR
61.728,60 +899,18 (+1,48%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240628C00060000 | 2024-06-05 10:58AM EDT | 60.00 | 70.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU240628C00070000 | 2024-06-17 9:43AM EDT | 70.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| MU240628C00075000 | 2024-06-17 1:04PM EDT | 75.00 | 72.78 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| MU240628C00080000 | 2024-06-18 9:57AM EDT | 80.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| MU240628C00085000 | 2024-06-12 3:43PM EDT | 85.00 | 54.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU240628C00090000 | 2024-06-18 1:51PM EDT | 90.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MU240628C00095000 | 2024-06-17 3:47PM EDT | 95.00 | 52.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MU240628C00100000 | 2024-06-18 3:11PM EDT | 100.00 | 53.76 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| MU240628C00105000 | 2024-06-18 3:28PM EDT | 105.00 | 48.49 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| MU240628C00106000 | 2024-06-17 10:16AM EDT | 106.00 | 38.42 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| MU240628C00107000 | 2024-06-13 9:39AM EDT | 107.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MU240628C00108000 | 2024-05-14 10:18AM EDT | 108.00 | 17.50 | 34.90 | 36.20 | 0.00 | - | - | 1 | 0.00% |
| MU240628C00109000 | 2024-06-03 1:10PM EDT | 109.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MU240628C00110000 | 2024-06-17 2:58PM EDT | 110.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 9 | 48 | 0.00% |
| MU240628C00111000 | 2024-06-11 2:16PM EDT | 111.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 21 | 46 | 0.00% |
| MU240628C00112000 | 2024-06-18 9:56AM EDT | 112.00 | 43.27 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| MU240628C00113000 | 2024-06-06 12:16PM EDT | 113.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| MU240628C00114000 | 2024-05-28 11:21AM EDT | 114.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MU240628C00115000 | 2024-06-18 9:42AM EDT | 115.00 | 41.03 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| MU240628C00116000 | 2024-06-18 9:58AM EDT | 116.00 | 40.53 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| MU240628C00117000 | 2024-06-17 1:03PM EDT | 117.00 | 31.66 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MU240628C00118000 | 2024-06-17 1:06PM EDT | 118.00 | 30.92 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| MU240628C00119000 | 2024-06-13 9:38AM EDT | 119.00 | 23.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| MU240628C00120000 | 2024-06-18 3:00PM EDT | 120.00 | 34.64 | 0.00 | 0.00 | 0.00 | - | 24 | 245 | 0.00% |
| MU240628C00121000 | 2024-06-18 3:11PM EDT | 121.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| MU240628C00122000 | 2024-06-18 10:56AM EDT | 122.00 | 34.87 | 0.00 | 0.00 | 0.00 | - | 26 | 105 | 0.00% |
| MU240628C00123000 | 2024-06-18 11:01AM EDT | 123.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | 4 | 490 | 0.00% |
| MU240628C00124000 | 2024-06-18 10:07AM EDT | 124.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| MU240628C00125000 | 2024-06-18 3:55PM EDT | 125.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 57 | 287 | 0.00% |
| MU240628C00126000 | 2024-06-18 2:48PM EDT | 126.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 6 | 184 | 0.00% |
| MU240628C00127000 | 2024-06-18 2:48PM EDT | 127.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 4 | 196 | 0.00% |
| MU240628C00128000 | 2024-06-18 11:05AM EDT | 128.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 0.00% |
| MU240628C00129000 | 2024-06-18 3:44PM EDT | 129.00 | 25.47 | 0.00 | 0.00 | 0.00 | - | 15 | 206 | 0.00% |
| MU240628C00130000 | 2024-06-18 3:34PM EDT | 130.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 131 | 980 | 0.00% |
| MU240628C00131000 | 2024-06-18 3:54PM EDT | 131.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | 19 | 274 | 0.00% |
| MU240628C00132000 | 2024-06-18 3:06PM EDT | 132.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 33 | 254 | 0.00% |
| MU240628C00133000 | 2024-06-18 3:51PM EDT | 133.00 | 22.17 | 0.00 | 0.00 | 0.00 | - | 149 | 1,775 | 0.00% |
| MU240628C00134000 | 2024-06-18 2:42PM EDT | 134.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 8 | 301 | 0.00% |
| MU240628C00135000 | 2024-06-18 3:54PM EDT | 135.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 340 | 1,190 | 0.00% |
| MU240628C00136000 | 2024-06-18 1:51PM EDT | 136.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | 52 | 133 | 0.00% |
| MU240628C00137000 | 2024-06-18 2:34PM EDT | 137.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 8 | 117 | 0.00% |
| MU240628C00138000 | 2024-06-18 3:52PM EDT | 138.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 65 | 418 | 0.00% |
| MU240628C00139000 | 2024-06-18 3:45PM EDT | 139.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 22 | 373 | 0.00% |
| MU240628C00140000 | 2024-06-18 3:59PM EDT | 140.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 430 | 2,622 | 0.00% |
| MU240628C00141000 | 2024-06-18 2:42PM EDT | 141.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 95 | 324 | 0.00% |
| MU240628C00142000 | 2024-06-18 3:51PM EDT | 142.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 133 | 419 | 0.00% |
| MU240628C00145000 | 2024-06-18 3:58PM EDT | 145.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 1,551 | 7,553 | 0.00% |
| MU240628C00150000 | 2024-06-18 3:59PM EDT | 150.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2,691 | 3,460 | 0.00% |
| MU240628C00152500 | 2024-06-18 3:58PM EDT | 152.50 | 10.72 | 0.00 | 0.00 | 0.00 | - | 2,470 | 1,655 | 0.00% |
| MU240628C00155000 | 2024-06-18 3:59PM EDT | 155.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5,797 | 12,464 | 1.56% |
| MU240628C00160000 | 2024-06-18 3:59PM EDT | 160.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 6,905 | 3,907 | 6.25% |
| MU240628C00165000 | 2024-06-18 3:59PM EDT | 165.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1,871 | 1,544 | 12.50% |
| MU240628C00170000 | 2024-06-18 3:59PM EDT | 170.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4,234 | 3,480 | 12.50% |
| MU240628C00175000 | 2024-06-18 3:59PM EDT | 175.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 3,022 | 2,712 | 25.00% |
| MU240628C00180000 | 2024-06-18 3:59PM EDT | 180.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1,531 | 1,579 | 25.00% |
| MU240628C00185000 | 2024-06-18 3:57PM EDT | 185.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 735 | 938 | 25.00% |
| MU240628C00190000 | 2024-06-18 3:59PM EDT | 190.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1,674 | 1,375 | 25.00% |
| MU240628C00195000 | 2024-06-18 3:55PM EDT | 195.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1,524 | 1,308 | 25.00% |
| MU240628C00200000 | 2024-06-18 3:59PM EDT | 200.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,177 | 915 | 25.00% |
| MU240628C00205000 | 2024-06-18 3:54PM EDT | 205.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 597 | 447 | 50.00% |
| MU240628C00215000 | 2024-06-18 3:59PM EDT | 215.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,072 | 976 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240628P00060000 | 2024-06-14 1:29PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2,500 | 50.00% |
| MU240628P00070000 | 2024-06-18 9:36AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| MU240628P00075000 | 2024-06-14 12:28PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 50.00% |
| MU240628P00080000 | 2024-06-17 3:32PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 627 | 2,116 | 50.00% |
| MU240628P00085000 | 2024-06-17 1:28PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 122 | 161 | 50.00% |
| MU240628P00090000 | 2024-06-18 12:26PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 507 | 50.00% |
| MU240628P00095000 | 2024-06-18 3:11PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 751 | 1,045 | 50.00% |
| MU240628P00100000 | 2024-06-18 3:52PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 604 | 903 | 50.00% |
| MU240628P00104000 | 2024-06-18 3:52PM EDT | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 82 | 324 | 50.00% |
| MU240628P00105000 | 2024-06-18 3:39PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 163 | 50.00% |
| MU240628P00106000 | 2024-06-18 3:50PM EDT | 106.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 50.00% |
| MU240628P00107000 | 2024-06-18 1:52PM EDT | 107.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 78 | 50.00% |
| MU240628P00108000 | 2024-06-18 10:31AM EDT | 108.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 50.00% |
| MU240628P00109000 | 2024-06-18 2:56PM EDT | 109.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 18 | 110 | 50.00% |
| MU240628P00110000 | 2024-06-18 3:26PM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 137 | 439 | 50.00% |
| MU240628P00111000 | 2024-06-18 9:46AM EDT | 111.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 218 | 50.00% |
| MU240628P00112000 | 2024-06-18 3:45PM EDT | 112.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 84 | 148 | 50.00% |
| MU240628P00113000 | 2024-06-18 2:06PM EDT | 113.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 167 | 50.00% |
| MU240628P00114000 | 2024-06-18 2:04PM EDT | 114.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 16 | 180 | 50.00% |
| MU240628P00115000 | 2024-06-18 3:59PM EDT | 115.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 111 | 697 | 50.00% |
| MU240628P00116000 | 2024-06-18 3:52PM EDT | 116.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 209 | 235 | 50.00% |
| MU240628P00117000 | 2024-06-18 3:49PM EDT | 117.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 46 | 201 | 50.00% |
| MU240628P00118000 | 2024-06-18 3:03PM EDT | 118.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 77 | 356 | 25.00% |
| MU240628P00119000 | 2024-06-18 3:46PM EDT | 119.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 28 | 80 | 25.00% |
| MU240628P00120000 | 2024-06-18 3:58PM EDT | 120.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 770 | 1,303 | 25.00% |
| MU240628P00121000 | 2024-06-18 3:22PM EDT | 121.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 143 | 873 | 25.00% |
| MU240628P00122000 | 2024-06-18 3:42PM EDT | 122.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 60 | 297 | 25.00% |
| MU240628P00123000 | 2024-06-18 2:55PM EDT | 123.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 61 | 218 | 25.00% |
| MU240628P00124000 | 2024-06-18 3:45PM EDT | 124.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 96 | 229 | 25.00% |
| MU240628P00125000 | 2024-06-18 3:52PM EDT | 125.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 791 | 1,091 | 25.00% |
| MU240628P00126000 | 2024-06-18 3:53PM EDT | 126.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 114 | 280 | 25.00% |
| MU240628P00127000 | 2024-06-18 3:46PM EDT | 127.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 53 | 286 | 25.00% |
| MU240628P00128000 | 2024-06-18 3:56PM EDT | 128.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 273 | 494 | 25.00% |
| MU240628P00129000 | 2024-06-18 3:57PM EDT | 129.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 73 | 226 | 25.00% |
| MU240628P00130000 | 2024-06-18 3:59PM EDT | 130.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,593 | 1,680 | 25.00% |
| MU240628P00131000 | 2024-06-18 3:53PM EDT | 131.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 167 | 322 | 25.00% |
| MU240628P00132000 | 2024-06-18 3:51PM EDT | 132.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 326 | 410 | 25.00% |
| MU240628P00133000 | 2024-06-18 3:59PM EDT | 133.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 342 | 633 | 25.00% |
| MU240628P00134000 | 2024-06-18 3:55PM EDT | 134.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 267 | 348 | 25.00% |
| MU240628P00135000 | 2024-06-18 3:55PM EDT | 135.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1,119 | 1,416 | 25.00% |
| MU240628P00136000 | 2024-06-18 3:52PM EDT | 136.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 276 | 332 | 12.50% |
| MU240628P00137000 | 2024-06-18 3:52PM EDT | 137.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 386 | 358 | 12.50% |
| MU240628P00138000 | 2024-06-18 3:58PM EDT | 138.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 310 | 392 | 12.50% |
| MU240628P00139000 | 2024-06-18 3:50PM EDT | 139.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 606 | 586 | 12.50% |
| MU240628P00140000 | 2024-06-18 3:59PM EDT | 140.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2,626 | 2,137 | 12.50% |
| MU240628P00141000 | 2024-06-18 3:26PM EDT | 141.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 127 | 257 | 12.50% |
| MU240628P00142000 | 2024-06-18 3:45PM EDT | 142.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 209 | 469 | 12.50% |
| MU240628P00145000 | 2024-06-18 3:56PM EDT | 145.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1,041 | 1,026 | 6.25% |
| MU240628P00150000 | 2024-06-18 3:57PM EDT | 150.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1,733 | 1,326 | 3.13% |
| MU240628P00152500 | 2024-06-18 3:57PM EDT | 152.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 650 | 396 | 1.56% |
| MU240628P00155000 | 2024-06-18 3:59PM EDT | 155.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2,199 | 5,572 | 0.00% |
| MU240628P00160000 | 2024-06-18 3:55PM EDT | 160.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 365 | 311 | 0.00% |
| MU240628P00165000 | 2024-06-18 3:50PM EDT | 165.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 41 | 41 | 0.00% |
