Deutsche Märkte schließen in 3 Stunden 34 Minuten
DAX
18.159,64 +91,73 (+0,51%) Euro Stoxx 50
4.925,14 +39,69 (+0,81%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.354,30 +7,40 (+0,32%) EUR/USD
1,0726 -0,0022 (-0,20%) Bitcoin EUR
61.692,52 +954,85 (+1,57%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240712C00090000 | 2024-06-12 3:03PM EDT | 90.00 | 50.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MU240712C00095000 | 2024-06-18 3:19PM EDT | 95.00 | 58.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MU240712C00100000 | 2024-06-18 3:10PM EDT | 100.00 | 54.04 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MU240712C00105000 | 2024-06-17 3:40PM EDT | 105.00 | 43.86 | 0.00 | 0.00 | 0.00 | - | 81 | 81 | 0.00% |
| MU240712C00110000 | 2024-06-18 11:09AM EDT | 110.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| MU240712C00112000 | 2024-06-12 9:50AM EDT | 112.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MU240712C00113000 | 2024-06-03 10:35AM EDT | 113.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU240712C00116000 | 2024-06-06 2:42PM EDT | 116.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MU240712C00117000 | 2024-06-17 11:45AM EDT | 117.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU240712C00118000 | 2024-06-12 10:23AM EDT | 118.00 | 25.04 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| MU240712C00119000 | 2024-06-18 10:51AM EDT | 119.00 | 39.41 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| MU240712C00120000 | 2024-06-18 11:39AM EDT | 120.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| MU240712C00121000 | 2024-06-11 1:39PM EDT | 121.00 | 16.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MU240712C00122000 | 2024-06-10 3:50PM EDT | 122.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MU240712C00123000 | 2024-06-13 11:40AM EDT | 123.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MU240712C00124000 | 2024-06-07 12:55PM EDT | 124.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU240712C00125000 | 2024-06-18 12:14PM EDT | 125.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| MU240712C00126000 | 2024-06-18 10:38AM EDT | 126.00 | 33.66 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MU240712C00127000 | 2024-06-18 10:53AM EDT | 127.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| MU240712C00128000 | 2024-06-12 1:40PM EDT | 128.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MU240712C00129000 | 2024-06-10 9:30AM EDT | 129.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| MU240712C00130000 | 2024-06-18 3:07PM EDT | 130.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 11 | 95 | 0.00% |
| MU240712C00131000 | 2024-06-18 12:32PM EDT | 131.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 5 | 662 | 0.00% |
| MU240712C00132000 | 2024-06-18 3:04PM EDT | 132.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| MU240712C00133000 | 2024-06-18 9:43AM EDT | 133.00 | 25.88 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| MU240712C00134000 | 2024-06-17 10:29AM EDT | 134.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| MU240712C00135000 | 2024-06-18 3:43PM EDT | 135.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 74 | 298 | 0.00% |
| MU240712C00136000 | 2024-06-17 11:27AM EDT | 136.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| MU240712C00137000 | 2024-06-18 9:30AM EDT | 137.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| MU240712C00138000 | 2024-06-17 11:55AM EDT | 138.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| MU240712C00139000 | 2024-06-18 3:25PM EDT | 139.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 0.00% |
| MU240712C00140000 | 2024-06-18 3:59PM EDT | 140.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 29 | 448 | 0.00% |
| MU240712C00141000 | 2024-06-18 1:12PM EDT | 141.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 12 | 77 | 0.00% |
| MU240712C00142000 | 2024-06-18 3:38PM EDT | 142.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 61 | 276 | 0.00% |
| MU240712C00143000 | 2024-06-18 3:47PM EDT | 143.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 7 | 163 | 0.00% |
| MU240712C00144000 | 2024-06-18 3:46PM EDT | 144.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 57 | 79 | 0.00% |
| MU240712C00145000 | 2024-06-18 3:49PM EDT | 145.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 68 | 155 | 0.00% |
| MU240712C00146000 | 2024-06-18 12:57PM EDT | 146.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 0.00% |
| MU240712C00147000 | 2024-06-18 3:55PM EDT | 147.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 87 | 176 | 0.00% |
| MU240712C00148000 | 2024-06-18 11:23AM EDT | 148.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 18 | 69 | 0.00% |
| MU240712C00149000 | 2024-06-18 3:55PM EDT | 149.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 31 | 56 | 0.00% |
| MU240712C00150000 | 2024-06-18 3:48PM EDT | 150.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 332 | 498 | 0.00% |
| MU240712C00152500 | 2024-06-18 3:58PM EDT | 152.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 145 | 159 | 0.00% |
| MU240712C00155000 | 2024-06-18 3:59PM EDT | 155.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 884 | 473 | 0.78% |
| MU240712C00157500 | 2024-06-18 3:59PM EDT | 157.50 | 9.83 | 0.00 | 0.00 | 0.00 | - | 244 | 213 | 3.13% |
| MU240712C00160000 | 2024-06-18 3:54PM EDT | 160.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 394 | 711 | 3.13% |
| MU240712C00162500 | 2024-06-18 3:34PM EDT | 162.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 81 | 86 | 6.25% |
| MU240712C00165000 | 2024-06-18 3:48PM EDT | 165.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 191 | 242 | 6.25% |
| MU240712C00170000 | 2024-06-18 3:59PM EDT | 170.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 241 | 367 | 12.50% |
| MU240712C00175000 | 2024-06-18 3:32PM EDT | 175.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 219 | 238 | 12.50% |
| MU240712C00180000 | 2024-06-18 3:59PM EDT | 180.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 200 | 218 | 12.50% |
| MU240712C00185000 | 2024-06-18 2:28PM EDT | 185.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 105 | 509 | 12.50% |
| MU240712C00190000 | 2024-06-18 3:09PM EDT | 190.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 31 | 97 | 25.00% |
| MU240712C00195000 | 2024-06-18 2:31PM EDT | 195.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 17 | 51 | 25.00% |
| MU240712C00200000 | 2024-06-18 3:23PM EDT | 200.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 88 | 138 | 25.00% |
| MU240712C00210000 | 2024-06-18 10:46AM EDT | 210.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 38 | 30 | 25.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240712P00080000 | 2024-06-18 11:36AM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| MU240712P00085000 | 2024-06-18 9:37AM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| MU240712P00090000 | 2024-06-06 9:54AM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| MU240712P00095000 | 2024-06-17 11:08AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 189 | 50.00% |
| MU240712P00100000 | 2024-06-18 3:01PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 25.00% |
| MU240712P00105000 | 2024-06-18 12:46PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 117 | 177 | 25.00% |
| MU240712P00110000 | 2024-06-18 3:12PM EDT | 110.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 18 | 268 | 25.00% |
| MU240712P00111000 | 2024-06-18 12:59PM EDT | 111.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 25.00% |
| MU240712P00112000 | 2024-06-18 11:37AM EDT | 112.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| MU240712P00113000 | 2024-06-18 9:52AM EDT | 113.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| MU240712P00114000 | 2024-06-18 2:06PM EDT | 114.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 25.00% |
| MU240712P00115000 | 2024-06-18 9:30AM EDT | 115.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| MU240712P00116000 | 2024-06-18 11:35AM EDT | 116.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| MU240712P00117000 | 2024-06-18 2:25PM EDT | 117.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 25.00% |
| MU240712P00118000 | 2024-06-18 10:10AM EDT | 118.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 25.00% |
| MU240712P00119000 | 2024-06-18 3:08PM EDT | 119.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| MU240712P00120000 | 2024-06-18 3:52PM EDT | 120.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 7 | 121 | 25.00% |
| MU240712P00121000 | 2024-06-18 3:49PM EDT | 121.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| MU240712P00122000 | 2024-06-18 12:16PM EDT | 122.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| MU240712P00123000 | 2024-06-18 10:10AM EDT | 123.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 25.00% |
| MU240712P00124000 | 2024-06-18 12:52PM EDT | 124.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 25.00% |
| MU240712P00125000 | 2024-06-18 2:32PM EDT | 125.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 59 | 253 | 12.50% |
| MU240712P00126000 | 2024-06-18 10:41AM EDT | 126.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 12.50% |
| MU240712P00127000 | 2024-06-18 3:25PM EDT | 127.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 12.50% |
| MU240712P00128000 | 2024-06-17 3:44PM EDT | 128.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 18 | 40 | 12.50% |
| MU240712P00129000 | 2024-06-18 12:49PM EDT | 129.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 12.50% |
| MU240712P00130000 | 2024-06-18 1:42PM EDT | 130.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 47 | 231 | 12.50% |
| MU240712P00131000 | 2024-06-18 2:32PM EDT | 131.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 43 | 114 | 12.50% |
| MU240712P00132000 | 2024-06-17 2:23PM EDT | 132.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 12.50% |
| MU240712P00133000 | 2024-06-18 12:40PM EDT | 133.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 12.50% |
| MU240712P00134000 | 2024-06-18 12:49PM EDT | 134.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| MU240712P00135000 | 2024-06-18 3:49PM EDT | 135.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 96 | 171 | 12.50% |
| MU240712P00136000 | 2024-06-18 2:39PM EDT | 136.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 12.50% |
| MU240712P00137000 | 2024-06-18 2:25PM EDT | 137.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 12.50% |
| MU240712P00138000 | 2024-06-18 3:19PM EDT | 138.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 12.50% |
| MU240712P00139000 | 2024-06-18 2:43PM EDT | 139.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 6.25% |
| MU240712P00140000 | 2024-06-18 3:57PM EDT | 140.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 30 | 76 | 6.25% |
| MU240712P00141000 | 2024-06-18 1:10PM EDT | 141.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 65 | 133 | 6.25% |
| MU240712P00142000 | 2024-06-18 1:21PM EDT | 142.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 6.25% |
| MU240712P00143000 | 2024-06-18 3:19PM EDT | 143.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 72 | 68 | 6.25% |
| MU240712P00144000 | 2024-06-18 3:14PM EDT | 144.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 60 | 76 | 6.25% |
| MU240712P00145000 | 2024-06-18 1:42PM EDT | 145.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 127 | 110 | 6.25% |
| MU240712P00146000 | 2024-06-18 3:14PM EDT | 146.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 17 | 104 | 6.25% |
| MU240712P00147000 | 2024-06-18 3:08PM EDT | 147.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 32 | 42 | 3.13% |
| MU240712P00148000 | 2024-06-18 11:17AM EDT | 148.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 28 | 52 | 3.13% |
| MU240712P00149000 | 2024-06-18 3:08PM EDT | 149.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 3.13% |
| MU240712P00150000 | 2024-06-18 3:53PM EDT | 150.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 302 | 266 | 3.13% |
| MU240712P00170000 | 2024-06-18 10:16AM EDT | 170.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
