Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.671,28 -201,71 (-0,51%) Gold
2.391,70 -34,20 (-1,41%) EUR/USD
1,0832 -0,0027 (-0,25%) Bitcoin EUR
64.281,53 -86,78 (-0,13%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:14PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240719C00040000 | 2024-03-21 2:35PM EDT | 40.00 | 71.60 | 65.80 | 67.75 | 0.00 | - | - | 2 | 0.00% |
| MU240719C00042500 | 2024-05-14 10:37AM EDT | 42.50 | 80.23 | 82.25 | 85.60 | 0.00 | - | 10 | 11 | 139.84% |
| MU240719C00045000 | 2024-01-26 12:21PM EDT | 45.00 | 44.30 | 41.40 | 42.45 | 0.00 | - | 1 | 1 | 0.00% |
| MU240719C00050000 | 2024-04-05 9:31AM EDT | 50.00 | 75.13 | 64.65 | 65.85 | 0.00 | - | 1 | 10 | 0.00% |
| MU240719C00055000 | 2024-02-05 10:30AM EDT | 55.00 | 33.17 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MU240719C00060000 | 2024-04-19 11:40AM EDT | 60.00 | 48.28 | 65.45 | 66.10 | 0.00 | - | 2 | 11 | 77.73% |
| MU240719C00065000 | 2024-05-07 9:59AM EDT | 65.00 | 55.35 | 61.30 | 62.55 | 0.00 | - | 10 | 928 | 104.10% |
| MU240719C00067500 | 2024-05-01 2:37PM EDT | 67.50 | 44.55 | 58.75 | 60.15 | 0.00 | - | 1 | 13 | 99.56% |
| MU240719C00070000 | 2024-05-16 3:03PM EDT | 70.00 | 58.65 | 56.65 | 57.30 | 0.00 | - | 3 | 1,839 | 95.12% |
| MU240719C00072500 | 2024-05-17 3:34PM EDT | 72.50 | 53.70 | 54.20 | 55.25 | 0.00 | - | 3,000 | 25,469 | 95.26% |
| MU240719C00075000 | 2024-05-16 11:35AM EDT | 75.00 | 55.28 | 51.65 | 52.70 | 0.00 | - | 5 | 394 | 89.50% |
| MU240719C00077500 | 2024-05-16 3:03PM EDT | 77.50 | 51.30 | 49.40 | 50.30 | 0.00 | - | 6 | 139 | 87.79% |
| MU240719C00080000 | 2024-05-22 1:09PM EDT | 80.00 | 47.70 | 46.95 | 47.25 | -3.80 | -7.38% | 4 | 1,302 | 78.93% |
| MU240719C00082500 | 2024-05-16 2:09PM EDT | 82.50 | 46.63 | 44.10 | 45.40 | 0.00 | - | 1 | 254 | 76.98% |
| MU240719C00085000 | 2024-05-22 1:44PM EDT | 85.00 | 42.20 | 42.20 | 42.80 | -4.50 | -9.64% | 13 | 4,942 | 76.22% |
| MU240719C00087500 | 2024-05-17 1:50PM EDT | 87.50 | 39.35 | 39.75 | 40.40 | 0.00 | - | 1 | 541 | 72.78% |
| MU240719C00090000 | 2024-05-21 1:33PM EDT | 90.00 | 39.53 | 37.40 | 37.75 | 0.00 | - | 16 | 5,254 | 68.41% |
| MU240719C00092500 | 2024-05-14 3:54PM EDT | 92.50 | 33.60 | 34.80 | 35.60 | 0.00 | - | 2 | 1,279 | 65.58% |
| MU240719C00095000 | 2024-05-22 1:52PM EDT | 95.00 | 32.80 | 32.60 | 33.35 | -3.20 | -8.89% | 3 | 953 | 64.26% |
| MU240719C00097500 | 2024-05-22 1:54PM EDT | 97.50 | 30.62 | 30.35 | 30.80 | +0.32 | +1.06% | 1 | 423 | 60.91% |
| MU240719C00100000 | 2024-05-22 1:54PM EDT | 100.00 | 28.35 | 27.85 | 28.60 | -0.64 | -2.21% | 32 | 2,604 | 57.98% |
| MU240719C00105000 | 2024-05-22 12:45PM EDT | 105.00 | 24.09 | 23.75 | 23.90 | -1.46 | -5.71% | 36 | 1,346 | 54.15% |
| MU240719C00110000 | 2024-05-22 12:45PM EDT | 110.00 | 20.04 | 19.80 | 20.00 | -0.56 | -2.72% | 59 | 3,396 | 52.44% |
| MU240719C00115000 | 2024-05-22 12:15PM EDT | 115.00 | 16.50 | 16.20 | 16.30 | -0.40 | -2.37% | 6 | 1,701 | 50.65% |
| MU240719C00120000 | 2024-05-22 1:53PM EDT | 120.00 | 12.95 | 12.90 | 13.05 | -0.70 | -5.13% | 61 | 9,287 | 49.48% |
| MU240719C00125000 | 2024-05-22 1:50PM EDT | 125.00 | 10.32 | 10.25 | 10.35 | -0.66 | -6.01% | 200 | 6,389 | 48.91% |
| MU240719C00130000 | 2024-05-22 1:48PM EDT | 130.00 | 8.05 | 7.95 | 8.05 | -0.55 | -6.40% | 110 | 10,212 | 48.35% |
| MU240719C00135000 | 2024-05-22 1:49PM EDT | 135.00 | 6.10 | 6.15 | 6.25 | -0.50 | -7.58% | 735 | 7,001 | 48.40% |
| MU240719C00140000 | 2024-05-22 1:56PM EDT | 140.00 | 4.65 | 4.70 | 4.80 | -0.40 | -7.92% | 255 | 5,938 | 48.49% |
| MU240719C00145000 | 2024-05-22 1:32PM EDT | 145.00 | 3.65 | 3.55 | 3.60 | -0.15 | -3.95% | 46 | 1,175 | 48.29% |
| MU240719C00150000 | 2024-05-22 1:55PM EDT | 150.00 | 2.69 | 2.66 | 2.69 | -0.22 | -7.56% | 462 | 8,228 | 48.32% |
| MU240719C00155000 | 2024-05-22 1:43PM EDT | 155.00 | 2.04 | 2.02 | 2.07 | -0.16 | -7.27% | 6 | 1,298 | 48.96% |
| MU240719C00160000 | 2024-05-22 12:05PM EDT | 160.00 | 1.52 | 1.52 | 1.56 | -0.15 | -8.98% | 21 | 1,131 | 49.30% |
| MU240719C00165000 | 2024-05-22 1:46PM EDT | 165.00 | 1.15 | 1.15 | 1.20 | -0.10 | -8.00% | 17 | 644 | 49.94% |
| MU240719C00170000 | 2024-05-22 10:54AM EDT | 170.00 | 0.98 | 0.88 | 0.92 | +0.03 | +3.16% | 1 | 684 | 50.24% |
| MU240719C00175000 | 2024-05-22 10:32AM EDT | 175.00 | 0.72 | 0.68 | 0.70 | -0.05 | -6.49% | 27 | 850 | 50.81% |
| MU240719C00180000 | 2024-05-21 3:50PM EDT | 180.00 | 0.56 | 0.53 | 0.56 | 0.00 | - | 8 | 327 | 51.61% |
| MU240719C00185000 | 2024-05-22 11:17AM EDT | 185.00 | 0.44 | 0.42 | 0.44 | -0.02 | -4.35% | 20 | 1,174 | 52.34% |
| MU240719C00190000 | 2024-05-20 10:24AM EDT | 190.00 | 0.48 | 0.33 | 0.36 | 0.00 | - | 2 | 268 | 53.17% |
| MU240719C00195000 | 2024-05-21 1:12PM EDT | 195.00 | 0.29 | 0.26 | 0.29 | 0.00 | - | 1 | 169 | 53.86% |
| MU240719C00200000 | 2024-05-22 11:17AM EDT | 200.00 | 0.23 | 0.21 | 0.24 | -0.01 | -4.17% | 70 | 1,223 | 54.69% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240719P00037500 | 2024-05-10 1:29PM EDT | 37.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 7 | 124.41% |
| MU240719P00040000 | 2024-02-20 10:37AM EDT | 40.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 122.66% |
| MU240719P00042500 | 2023-12-21 4:26PM EDT | 42.50 | 0.24 | 0.02 | 0.19 | 0.00 | - | - | 120 | 115.04% |
| MU240719P00045000 | 2024-05-21 9:30AM EDT | 45.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 2 | 199 | 108.59% |
| MU240719P00047500 | 2024-04-12 1:10PM EDT | 47.50 | 0.07 | 0.01 | 0.16 | 0.00 | - | 20 | 440 | 101.17% |
| MU240719P00050000 | 2024-04-25 10:27AM EDT | 50.00 | 0.12 | 0.01 | 0.19 | 0.00 | - | 128 | 264 | 98.24% |
| MU240719P00055000 | 2024-04-12 10:14AM EDT | 55.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | 144 | 599 | 87.50% |
| MU240719P00060000 | 2024-05-20 1:52PM EDT | 60.00 | 0.04 | 0.04 | 0.18 | 0.00 | - | 2 | 390 | 81.05% |
| MU240719P00065000 | 2024-05-10 11:02AM EDT | 65.00 | 0.10 | 0.06 | 0.13 | 0.00 | - | 290 | 2,090 | 71.68% |
| MU240719P00067500 | 2024-05-06 1:58PM EDT | 67.50 | 0.15 | 0.08 | 0.22 | 0.00 | - | 21 | 568 | 72.27% |
| MU240719P00070000 | 2024-05-17 2:47PM EDT | 70.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 115 | 829 | 66.41% |
| MU240719P00072500 | 2024-05-09 11:29AM EDT | 72.50 | 0.18 | 0.11 | 0.14 | 0.00 | - | 2 | 675 | 63.09% |
| MU240719P00075000 | 2024-05-22 11:39AM EDT | 75.00 | 0.16 | 0.13 | 0.16 | +0.02 | +14.29% | 30 | 1,296 | 60.94% |
| MU240719P00077500 | 2024-05-16 11:07AM EDT | 77.50 | 0.16 | 0.15 | 0.19 | 0.00 | - | 1 | 1,154 | 58.79% |
| MU240719P00080000 | 2024-05-21 2:11PM EDT | 80.00 | 0.20 | 0.19 | 0.21 | +0.02 | +12.50% | 1 | 1,864 | 56.84% |
| MU240719P00082500 | 2024-05-21 2:11PM EDT | 82.50 | 0.22 | 0.22 | 0.26 | 0.00 | - | 3 | 1,024 | 55.08% |
| MU240719P00085000 | 2024-05-21 3:55PM EDT | 85.00 | 0.26 | 0.27 | 0.30 | 0.00 | - | 13 | 1,995 | 53.22% |
| MU240719P00087500 | 2024-05-21 2:58PM EDT | 87.50 | 0.30 | 0.33 | 0.36 | 0.00 | - | 2 | 1,097 | 51.66% |
| MU240719P00090000 | 2024-05-22 12:13PM EDT | 90.00 | 0.42 | 0.41 | 0.44 | +0.04 | +10.53% | 17 | 821 | 50.24% |
| MU240719P00092500 | 2024-05-21 3:32PM EDT | 92.50 | 0.51 | 0.51 | 0.54 | +0.03 | +6.25% | 10 | 751 | 49.22% |
| MU240719P00095000 | 2024-05-22 1:17PM EDT | 95.00 | 0.64 | 0.64 | 0.68 | +0.02 | +3.23% | 4 | 1,550 | 48.19% |
| MU240719P00097500 | 2024-05-22 12:59PM EDT | 97.50 | 0.82 | 0.82 | 0.86 | +0.16 | +24.24% | 7 | 1,484 | 47.29% |
| MU240719P00100000 | 2024-05-22 1:23PM EDT | 100.00 | 1.02 | 1.04 | 1.08 | +0.04 | +4.08% | 23 | 6,631 | 46.41% |
| MU240719P00105000 | 2024-05-22 1:44PM EDT | 105.00 | 1.70 | 1.68 | 1.71 | +0.11 | +6.92% | 47 | 5,125 | 45.08% |
| MU240719P00110000 | 2024-05-22 1:24PM EDT | 110.00 | 2.51 | 2.59 | 2.64 | +0.05 | +2.03% | 69 | 2,071 | 44.01% |
| MU240719P00115000 | 2024-05-22 1:59PM EDT | 115.00 | 3.92 | 3.90 | 4.00 | +0.25 | +6.76% | 64 | 3,120 | 43.46% |
| MU240719P00120000 | 2024-05-22 1:48PM EDT | 120.00 | 5.75 | 5.65 | 5.80 | +0.40 | +7.48% | 40 | 1,999 | 43.01% |
| MU240719P00125000 | 2024-05-22 1:58PM EDT | 125.00 | 7.98 | 7.85 | 8.00 | +0.48 | +6.40% | 34 | 2,979 | 42.28% |
| MU240719P00130000 | 2024-05-22 1:56PM EDT | 130.00 | 10.75 | 10.60 | 10.70 | +0.60 | +5.91% | 31 | 1,107 | 41.76% |
| MU240719P00135000 | 2024-05-22 12:06PM EDT | 135.00 | 13.45 | 13.80 | 13.95 | +0.78 | +6.16% | 3 | 286 | 41.80% |
| MU240719P00140000 | 2024-05-21 9:35AM EDT | 140.00 | 17.65 | 17.40 | 17.50 | 0.00 | - | 1 | 111 | 41.35% |
| MU240719P00145000 | 2024-05-21 10:09AM EDT | 145.00 | 20.90 | 20.80 | 21.90 | 0.00 | - | 1 | 15 | 44.12% |
| MU240719P00150000 | 2024-05-21 9:37AM EDT | 150.00 | 25.81 | 25.10 | 25.55 | 0.00 | - | 1 | 37 | 40.06% |
| MU240719P00155000 | 2024-05-21 1:06PM EDT | 155.00 | 28.32 | 29.25 | 30.50 | 0.00 | - | 2 | 8 | 44.46% |
| MU240719P00160000 | 2024-04-26 10:04AM EDT | 160.00 | 47.60 | 33.60 | 34.80 | 0.00 | - | 2 | 0 | 41.65% |
| MU240719P00165000 | 2024-03-27 11:27AM EDT | 165.00 | 47.10 | 52.10 | 52.80 | 0.00 | - | 8 | 0 | 125.78% |
| MU240719P00170000 | 2024-04-11 1:41PM EDT | 170.00 | 45.00 | 48.30 | 49.30 | 0.00 | - | 1 | 0 | 82.57% |
| MU240719P00175000 | 2024-05-20 10:05AM EDT | 175.00 | 48.25 | 48.50 | 49.20 | +2.85 | +6.28% | 2 | 1 | 41.31% |
