Deutsche Märkte schließen in 3 Stunden 41 Minuten
DAX
18.149,08 +81,17 (+0,45%) Euro Stoxx 50
4.921,53 +36,08 (+0,74%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.354,00 +7,10 (+0,30%) EUR/USD
1,0730 -0,0018 (-0,17%) Bitcoin EUR
61.656,07 +988,18 (+1,63%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240726C00065000 | 2024-06-12 12:29PM EDT | 65.00 | 74.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MU240726C00085000 | 2024-06-14 2:17PM EDT | 85.00 | 57.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MU240726C00100000 | 2024-06-10 3:30PM EDT | 100.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MU240726C00110000 | 2024-06-18 10:28AM EDT | 110.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MU240726C00115000 | 2024-06-18 10:15AM EDT | 115.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MU240726C00118000 | 2024-06-18 3:39PM EDT | 118.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU240726C00120000 | 2024-06-18 3:13PM EDT | 120.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MU240726C00125000 | 2024-06-18 9:38AM EDT | 125.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MU240726C00127000 | 2024-06-18 10:10AM EDT | 127.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240726C00128000 | 2024-06-13 3:30PM EDT | 128.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MU240726C00129000 | 2024-06-14 1:38PM EDT | 129.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MU240726C00130000 | 2024-06-18 11:48AM EDT | 130.00 | 27.97 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 0.00% |
| MU240726C00131000 | 2024-06-10 3:37PM EDT | 131.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MU240726C00132000 | 2024-06-12 11:09AM EDT | 132.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MU240726C00133000 | 2024-06-18 3:54PM EDT | 133.00 | 24.91 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MU240726C00134000 | 2024-06-18 3:28PM EDT | 134.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| MU240726C00135000 | 2024-06-18 3:28PM EDT | 135.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 33 | 59 | 0.00% |
| MU240726C00136000 | 2024-06-17 2:36PM EDT | 136.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MU240726C00137000 | 2024-06-18 12:19PM EDT | 137.00 | 22.84 | 0.00 | 0.00 | 0.00 | - | 29 | 39 | 0.00% |
| MU240726C00138000 | 2024-06-18 11:55AM EDT | 138.00 | 21.79 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| MU240726C00139000 | 2024-06-13 3:10PM EDT | 139.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| MU240726C00140000 | 2024-06-18 3:56PM EDT | 140.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 37 | 126 | 0.00% |
| MU240726C00141000 | 2024-06-18 2:10PM EDT | 141.00 | 19.56 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| MU240726C00142000 | 2024-06-18 3:00PM EDT | 142.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 24 | 118 | 0.00% |
| MU240726C00143000 | 2024-06-18 11:11AM EDT | 143.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| MU240726C00144000 | 2024-06-18 1:45PM EDT | 144.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 63 | 71 | 0.00% |
| MU240726C00145000 | 2024-06-18 3:39PM EDT | 145.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 74 | 160 | 0.00% |
| MU240726C00146000 | 2024-06-17 1:57PM EDT | 146.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 0.00% |
| MU240726C00147000 | 2024-06-18 10:39AM EDT | 147.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 26 | 108 | 0.00% |
| MU240726C00148000 | 2024-06-18 2:07PM EDT | 148.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 18 | 17 | 0.00% |
| MU240726C00149000 | 2024-06-18 2:05PM EDT | 149.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| MU240726C00150000 | 2024-06-18 3:51PM EDT | 150.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 96 | 298 | 0.00% |
| MU240726C00152500 | 2024-06-18 3:53PM EDT | 152.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 47 | 42 | 0.00% |
| MU240726C00155000 | 2024-06-18 3:57PM EDT | 155.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 166 | 236 | 0.78% |
| MU240726C00160000 | 2024-06-18 3:40PM EDT | 160.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 109 | 120 | 3.13% |
| MU240726C00162500 | 2024-06-18 11:20AM EDT | 162.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 3.13% |
| MU240726C00165000 | 2024-06-18 3:58PM EDT | 165.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 113 | 95 | 6.25% |
| MU240726C00170000 | 2024-06-18 3:46PM EDT | 170.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 165 | 475 | 6.25% |
| MU240726C00175000 | 2024-06-18 3:57PM EDT | 175.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 50 | 67 | 12.50% |
| MU240726C00180000 | 2024-06-18 3:43PM EDT | 180.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 89 | 167 | 12.50% |
| MU240726C00185000 | 2024-06-18 3:31PM EDT | 185.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 12.50% |
| MU240726C00190000 | 2024-06-18 3:40PM EDT | 190.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 88 | 83 | 12.50% |
| MU240726C00195000 | 2024-06-18 2:35PM EDT | 195.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 59 | 65 | 12.50% |
| MU240726C00200000 | 2024-06-18 3:49PM EDT | 200.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 87 | 74 | 12.50% |
| MU240726C00215000 | 2024-06-18 3:27PM EDT | 215.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 34 | 129 | 25.00% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240726P00090000 | 2024-06-13 12:19PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 25.00% |
| MU240726P00095000 | 2024-06-14 11:13AM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| MU240726P00100000 | 2024-06-17 11:54AM EDT | 100.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| MU240726P00105000 | 2024-06-18 12:35PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 25.00% |
| MU240726P00110000 | 2024-06-18 3:37PM EDT | 110.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 31 | 563 | 25.00% |
| MU240726P00115000 | 2024-06-18 1:42PM EDT | 115.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 67 | 73 | 25.00% |
| MU240726P00118000 | 2024-06-18 3:46PM EDT | 118.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| MU240726P00119000 | 2024-06-18 9:33AM EDT | 119.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 12.50% |
| MU240726P00120000 | 2024-06-18 3:56PM EDT | 120.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 34 | 82 | 12.50% |
| MU240726P00121000 | 2024-06-18 3:46PM EDT | 121.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| MU240726P00122000 | 2024-06-18 12:01PM EDT | 122.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 12.50% |
| MU240726P00123000 | 2024-06-18 3:44PM EDT | 123.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| MU240726P00125000 | 2024-06-18 3:35PM EDT | 125.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 134 | 12.50% |
| MU240726P00126000 | 2024-06-18 3:46PM EDT | 126.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| MU240726P00127000 | 2024-06-18 10:13AM EDT | 127.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 12.50% |
| MU240726P00128000 | 2024-06-18 10:25AM EDT | 128.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 51 | 64 | 12.50% |
| MU240726P00129000 | 2024-06-18 3:42PM EDT | 129.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 35 | 18 | 12.50% |
| MU240726P00130000 | 2024-06-18 1:58PM EDT | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 31 | 91 | 12.50% |
| MU240726P00131000 | 2024-06-18 12:27PM EDT | 131.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 12.50% |
| MU240726P00132000 | 2024-06-18 11:18AM EDT | 132.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 12.50% |
| MU240726P00133000 | 2024-06-18 2:29PM EDT | 133.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| MU240726P00134000 | 2024-06-18 2:09PM EDT | 134.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 38 | 161 | 12.50% |
| MU240726P00135000 | 2024-06-18 3:57PM EDT | 135.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 12.50% |
| MU240726P00136000 | 2024-06-18 2:30PM EDT | 136.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| MU240726P00137000 | 2024-06-18 3:10PM EDT | 137.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| MU240726P00138000 | 2024-06-18 3:42PM EDT | 138.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 6.25% |
| MU240726P00139000 | 2024-06-18 1:13PM EDT | 139.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 6.25% |
| MU240726P00140000 | 2024-06-18 2:04PM EDT | 140.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 19 | 47 | 6.25% |
| MU240726P00141000 | 2024-06-18 11:12AM EDT | 141.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 14 | 44 | 6.25% |
| MU240726P00142000 | 2024-06-18 11:38AM EDT | 142.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 6.25% |
| MU240726P00143000 | 2024-06-18 3:42PM EDT | 143.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 43 | 41 | 6.25% |
| MU240726P00144000 | 2024-06-18 1:13PM EDT | 144.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 16 | 29 | 6.25% |
| MU240726P00145000 | 2024-06-18 12:26PM EDT | 145.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 25 | 34 | 3.13% |
| MU240726P00150000 | 2024-06-18 3:08PM EDT | 150.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 53 | 54 | 1.56% |
| MU240726P00155000 | 2024-06-18 3:16PM EDT | 155.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 88 | 89 | 0.00% |
| MU240726P00165000 | 2024-06-11 11:52AM EDT | 165.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
