Deutsche Märkte schließen in 3 Stunden 25 Minuten
DAX
18.151,47 +83,56 (+0,46%) Euro Stoxx 50
4.921,84 +36,39 (+0,74%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,80 +5,90 (+0,25%) EUR/USD
1,0722 -0,0027 (-0,25%) Bitcoin EUR
61.646,83 +797,33 (+1,31%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240705C00060000 | 2024-05-31 11:00AM EDT | 60.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| MU240705C00085000 | 2024-06-18 3:50PM EDT | 85.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU240705C00090000 | 2024-05-29 10:25AM EDT | 90.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MU240705C00095000 | 2024-06-11 9:30AM EDT | 95.00 | 40.48 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MU240705C00100000 | 2024-06-18 2:15PM EDT | 100.00 | 53.91 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| MU240705C00105000 | 2024-06-18 10:34AM EDT | 105.00 | 52.95 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| MU240705C00110000 | 2024-06-18 2:37PM EDT | 110.00 | 43.94 | 0.00 | 0.00 | 0.00 | - | 42 | 51 | 0.00% |
| MU240705C00112000 | 2024-06-18 10:38AM EDT | 112.00 | 46.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MU240705C00113000 | 2024-06-18 3:45PM EDT | 113.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU240705C00115000 | 2024-06-18 9:56AM EDT | 115.00 | 40.99 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| MU240705C00116000 | 2024-06-17 1:33PM EDT | 116.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MU240705C00117000 | 2024-06-06 9:54AM EDT | 117.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MU240705C00118000 | 2024-06-10 3:56PM EDT | 118.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| MU240705C00119000 | 2024-06-13 11:00AM EDT | 119.00 | 25.38 | 0.00 | 0.00 | 0.00 | - | 20 | 66 | 0.00% |
| MU240705C00120000 | 2024-06-18 10:53AM EDT | 120.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 24 | 137 | 0.00% |
| MU240705C00121000 | 2024-06-18 1:52PM EDT | 121.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| MU240705C00122000 | 2024-06-07 2:14PM EDT | 122.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| MU240705C00123000 | 2024-06-18 2:48PM EDT | 123.00 | 31.96 | 0.00 | 0.00 | 0.00 | - | 40 | 100 | 0.00% |
| MU240705C00124000 | 2024-06-17 9:49AM EDT | 124.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| MU240705C00125000 | 2024-06-18 10:33AM EDT | 125.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 0.00% |
| MU240705C00126000 | 2024-06-17 3:33PM EDT | 126.00 | 24.46 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| MU240705C00127000 | 2024-06-17 9:57AM EDT | 127.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 401 | 1,012 | 0.00% |
| MU240705C00128000 | 2024-06-18 1:05PM EDT | 128.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| MU240705C00129000 | 2024-06-17 12:11PM EDT | 129.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| MU240705C00130000 | 2024-06-18 3:53PM EDT | 130.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 80 | 258 | 0.00% |
| MU240705C00131000 | 2024-06-18 10:03AM EDT | 131.00 | 27.38 | 0.00 | 0.00 | 0.00 | - | 15 | 556 | 0.00% |
| MU240705C00132000 | 2024-06-18 9:52AM EDT | 132.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 214 | 0.00% |
| MU240705C00133000 | 2024-06-18 10:01AM EDT | 133.00 | 25.76 | 0.00 | 0.00 | 0.00 | - | 37 | 169 | 0.00% |
| MU240705C00134000 | 2024-06-18 2:28PM EDT | 134.00 | 23.01 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| MU240705C00135000 | 2024-06-18 3:49PM EDT | 135.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | 111 | 170 | 0.00% |
| MU240705C00136000 | 2024-06-18 12:58PM EDT | 136.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 0.00% |
| MU240705C00137000 | 2024-06-18 11:54AM EDT | 137.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 26 | 138 | 0.00% |
| MU240705C00138000 | 2024-06-18 1:01PM EDT | 138.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 52 | 132 | 0.00% |
| MU240705C00139000 | 2024-06-14 11:37AM EDT | 139.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 8 | 70 | 0.00% |
| MU240705C00140000 | 2024-06-18 3:54PM EDT | 140.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 70 | 532 | 0.00% |
| MU240705C00141000 | 2024-06-18 3:39PM EDT | 141.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 49 | 202 | 0.00% |
| MU240705C00142000 | 2024-06-18 3:52PM EDT | 142.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 39 | 283 | 0.00% |
| MU240705C00143000 | 2024-06-18 2:12PM EDT | 143.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 85 | 282 | 0.00% |
| MU240705C00144000 | 2024-06-18 3:20PM EDT | 144.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 76 | 323 | 0.00% |
| MU240705C00145000 | 2024-06-18 3:54PM EDT | 145.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 231 | 771 | 0.00% |
| MU240705C00146000 | 2024-06-18 1:33PM EDT | 146.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 82 | 120 | 0.00% |
| MU240705C00147000 | 2024-06-18 3:19PM EDT | 147.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 144 | 186 | 0.00% |
| MU240705C00148000 | 2024-06-18 3:25PM EDT | 148.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 46 | 136 | 0.00% |
| MU240705C00149000 | 2024-06-18 3:49PM EDT | 149.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 84 | 289 | 0.00% |
| MU240705C00150000 | 2024-06-18 3:59PM EDT | 150.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 876 | 1,306 | 0.00% |
| MU240705C00152500 | 2024-06-18 3:53PM EDT | 152.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 448 | 632 | 0.00% |
| MU240705C00155000 | 2024-06-18 3:59PM EDT | 155.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1,645 | 978 | 1.56% |
| MU240705C00157500 | 2024-06-18 3:56PM EDT | 157.50 | 9.23 | 0.00 | 0.00 | 0.00 | - | 509 | 438 | 3.13% |
| MU240705C00160000 | 2024-06-18 3:57PM EDT | 160.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1,027 | 1,254 | 6.25% |
| MU240705C00162500 | 2024-06-18 3:59PM EDT | 162.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 316 | 321 | 6.25% |
| MU240705C00165000 | 2024-06-18 3:57PM EDT | 165.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 371 | 558 | 6.25% |
| MU240705C00170000 | 2024-06-18 3:57PM EDT | 170.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,718 | 1,205 | 12.50% |
| MU240705C00175000 | 2024-06-18 3:58PM EDT | 175.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 484 | 611 | 12.50% |
| MU240705C00180000 | 2024-06-18 3:55PM EDT | 180.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 692 | 917 | 12.50% |
| MU240705C00185000 | 2024-06-18 3:52PM EDT | 185.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 374 | 304 | 25.00% |
| MU240705C00195000 | 2024-06-18 1:45PM EDT | 195.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 27 | 80 | 25.00% |
| MU240705C00200000 | 2024-06-18 3:59PM EDT | 200.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1,593 | 1,805 | 25.00% |
| MU240705C00205000 | 2024-06-18 3:46PM EDT | 205.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 33 | 23 | 25.00% |
| MU240705C00215000 | 2024-06-18 3:58PM EDT | 215.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 589 | 291 | 25.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240705P00045000 | 2024-06-10 11:15AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MU240705P00050000 | 2024-06-06 12:18PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MU240705P00075000 | 2024-05-31 10:47AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MU240705P00080000 | 2024-06-07 3:37PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 50.00% |
| MU240705P00085000 | 2024-06-18 11:21AM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 50.00% |
| MU240705P00090000 | 2024-06-17 12:42PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| MU240705P00095000 | 2024-06-13 9:37AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 207 | 50.00% |
| MU240705P00100000 | 2024-06-18 10:12AM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 49 | 396 | 50.00% |
| MU240705P00105000 | 2024-06-18 3:54PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 188 | 50.00% |
| MU240705P00110000 | 2024-06-18 3:54PM EDT | 110.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 44 | 324 | 25.00% |
| MU240705P00111000 | 2024-06-18 3:41PM EDT | 111.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 25.00% |
| MU240705P00112000 | 2024-06-18 3:49PM EDT | 112.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 48 | 49 | 25.00% |
| MU240705P00113000 | 2024-06-18 11:53AM EDT | 113.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 25.00% |
| MU240705P00114000 | 2024-06-18 3:46PM EDT | 114.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 27 | 71 | 25.00% |
| MU240705P00115000 | 2024-06-18 3:49PM EDT | 115.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 43 | 103 | 25.00% |
| MU240705P00116000 | 2024-06-18 3:50PM EDT | 116.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 25.00% |
| MU240705P00117000 | 2024-06-18 2:32PM EDT | 117.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 8 | 128 | 25.00% |
| MU240705P00118000 | 2024-06-18 3:18PM EDT | 118.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 25 | 56 | 25.00% |
| MU240705P00119000 | 2024-06-18 3:41PM EDT | 119.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 25.00% |
| MU240705P00120000 | 2024-06-18 3:50PM EDT | 120.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 37 | 299 | 25.00% |
| MU240705P00121000 | 2024-06-18 3:28PM EDT | 121.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 17 | 279 | 25.00% |
| MU240705P00122000 | 2024-06-18 12:16PM EDT | 122.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 25.00% |
| MU240705P00123000 | 2024-06-18 1:51PM EDT | 123.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 18 | 533 | 25.00% |
| MU240705P00124000 | 2024-06-18 3:14PM EDT | 124.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 11 | 284 | 25.00% |
| MU240705P00125000 | 2024-06-18 3:46PM EDT | 125.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 67 | 191 | 25.00% |
| MU240705P00126000 | 2024-06-18 1:49PM EDT | 126.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 25.00% |
| MU240705P00127000 | 2024-06-18 12:10PM EDT | 127.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 18 | 56 | 25.00% |
| MU240705P00128000 | 2024-06-18 11:35AM EDT | 128.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 27 | 86 | 25.00% |
| MU240705P00129000 | 2024-06-18 3:45PM EDT | 129.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 11 | 101 | 25.00% |
| MU240705P00130000 | 2024-06-18 3:56PM EDT | 130.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 278 | 400 | 12.50% |
| MU240705P00131000 | 2024-06-18 3:59PM EDT | 131.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 34 | 231 | 12.50% |
| MU240705P00132000 | 2024-06-18 3:59PM EDT | 132.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 60 | 95 | 12.50% |
| MU240705P00133000 | 2024-06-18 9:59AM EDT | 133.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 12.50% |
| MU240705P00134000 | 2024-06-18 1:55PM EDT | 134.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 20 | 78 | 12.50% |
| MU240705P00135000 | 2024-06-18 3:50PM EDT | 135.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 401 | 528 | 12.50% |
| MU240705P00136000 | 2024-06-18 3:59PM EDT | 136.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 125 | 148 | 12.50% |
| MU240705P00137000 | 2024-06-18 3:58PM EDT | 137.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 31 | 57 | 12.50% |
| MU240705P00138000 | 2024-06-18 3:59PM EDT | 138.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 12.50% |
| MU240705P00139000 | 2024-06-18 3:22PM EDT | 139.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 63 | 3,084 | 12.50% |
| MU240705P00140000 | 2024-06-18 3:57PM EDT | 140.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 274 | 345 | 12.50% |
| MU240705P00141000 | 2024-06-18 3:44PM EDT | 141.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 37 | 558 | 12.50% |
| MU240705P00142000 | 2024-06-18 3:29PM EDT | 142.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 23 | 3,627 | 6.25% |
| MU240705P00143000 | 2024-06-18 3:30PM EDT | 143.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 39 | 60 | 6.25% |
| MU240705P00144000 | 2024-06-18 3:14PM EDT | 144.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 12 | 59 | 6.25% |
| MU240705P00145000 | 2024-06-18 3:54PM EDT | 145.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 160 | 1,031 | 6.25% |
| MU240705P00146000 | 2024-06-18 3:58PM EDT | 146.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 50 | 32 | 6.25% |
| MU240705P00147000 | 2024-06-18 3:58PM EDT | 147.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 98 | 82 | 6.25% |
| MU240705P00148000 | 2024-06-18 12:53PM EDT | 148.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 3.13% |
| MU240705P00150000 | 2024-06-18 3:53PM EDT | 150.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 150 | 147 | 3.13% |
| MU240705P00152500 | 2024-06-18 3:45PM EDT | 152.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 264 | 191 | 0.78% |
