Deutsche Märkte schließen in 3 Stunden 40 Minuten
DAX
18.152,16 +84,25 (+0,47%) Euro Stoxx 50
4.921,72 +36,27 (+0,74%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,80 +6,90 (+0,29%) EUR/USD
1,0727 -0,0021 (-0,19%) Bitcoin EUR
61.666,89 +1.014,10 (+1,67%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240816C00040000 | 2024-06-18 3:09PM EDT | 40.00 | 113.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU240816C00050000 | 2024-03-21 9:36AM EDT | 50.00 | 60.00 | 56.25 | 59.20 | 0.00 | - | 1 | 0 | 0.00% |
| MU240816C00060000 | 2024-05-13 9:58AM EDT | 60.00 | 65.00 | 80.75 | 81.85 | 0.00 | - | 1 | 2 | 0.00% |
| MU240816C00065000 | 2024-04-05 9:39AM EDT | 65.00 | 58.63 | 50.40 | 51.25 | 0.00 | - | 100 | 120 | 0.00% |
| MU240816C00070000 | 2024-06-18 1:02PM EDT | 70.00 | 84.53 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| MU240816C00072500 | 2024-06-14 1:16PM EDT | 72.50 | 69.62 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| MU240816C00075000 | 2024-06-17 10:34AM EDT | 75.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MU240816C00077500 | 2024-06-18 12:13PM EDT | 77.50 | 77.70 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| MU240816C00080000 | 2024-06-18 3:10PM EDT | 80.00 | 74.39 | 0.00 | 0.00 | 0.00 | - | 8 | 77 | 0.00% |
| MU240816C00082500 | 2024-05-31 10:25AM EDT | 82.50 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| MU240816C00085000 | 2024-06-10 9:30AM EDT | 85.00 | 46.12 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| MU240816C00087500 | 2024-06-17 10:13AM EDT | 87.50 | 57.05 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| MU240816C00090000 | 2024-06-18 9:31AM EDT | 90.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| MU240816C00092500 | 2024-06-18 1:28PM EDT | 92.50 | 61.53 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| MU240816C00095000 | 2024-06-12 10:23AM EDT | 95.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 0.00% |
| MU240816C00097500 | 2024-06-18 11:02AM EDT | 97.50 | 59.63 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.00% |
| MU240816C00100000 | 2024-06-18 2:00PM EDT | 100.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 38 | 1,702 | 0.00% |
| MU240816C00105000 | 2024-06-18 3:26PM EDT | 105.00 | 49.68 | 0.00 | 0.00 | 0.00 | - | 4 | 757 | 0.00% |
| MU240816C00110000 | 2024-06-18 3:17PM EDT | 110.00 | 45.51 | 0.00 | 0.00 | 0.00 | - | 16 | 683 | 0.00% |
| MU240816C00115000 | 2024-06-18 3:26PM EDT | 115.00 | 40.63 | 0.00 | 0.00 | 0.00 | - | 8 | 663 | 0.00% |
| MU240816C00120000 | 2024-06-18 3:15PM EDT | 120.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 113 | 2,273 | 0.00% |
| MU240816C00125000 | 2024-06-18 3:45PM EDT | 125.00 | 31.98 | 0.00 | 0.00 | 0.00 | - | 58 | 1,980 | 0.00% |
| MU240816C00130000 | 2024-06-18 3:31PM EDT | 130.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 173 | 2,964 | 0.00% |
| MU240816C00135000 | 2024-06-18 3:55PM EDT | 135.00 | 25.32 | 0.00 | 0.00 | 0.00 | - | 115 | 1,865 | 0.00% |
| MU240816C00140000 | 2024-06-18 3:47PM EDT | 140.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 248 | 1,288 | 0.00% |
| MU240816C00145000 | 2024-06-18 3:55PM EDT | 145.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 307 | 2,300 | 0.00% |
| MU240816C00150000 | 2024-06-18 3:58PM EDT | 150.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2,197 | 2,937 | 0.00% |
| MU240816C00155000 | 2024-06-18 3:49PM EDT | 155.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 752 | 1,222 | 0.78% |
| MU240816C00160000 | 2024-06-18 3:57PM EDT | 160.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 585 | 3,212 | 3.13% |
| MU240816C00165000 | 2024-06-18 3:56PM EDT | 165.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1,476 | 2,317 | 3.13% |
| MU240816C00170000 | 2024-06-18 3:50PM EDT | 170.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 403 | 1,886 | 6.25% |
| MU240816C00175000 | 2024-06-18 3:58PM EDT | 175.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1,312 | 1,980 | 6.25% |
| MU240816C00180000 | 2024-06-18 3:47PM EDT | 180.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 598 | 828 | 6.25% |
| MU240816C00185000 | 2024-06-18 3:15PM EDT | 185.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 182 | 3,104 | 12.50% |
| MU240816C00190000 | 2024-06-18 3:51PM EDT | 190.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 222 | 840 | 12.50% |
| MU240816C00195000 | 2024-06-18 2:47PM EDT | 195.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 47 | 1,068 | 12.50% |
| MU240816C00200000 | 2024-06-18 3:49PM EDT | 200.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 729 | 2,178 | 12.50% |
| MU240816C00210000 | 2024-06-18 2:00PM EDT | 210.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 101 | 111 | 12.50% |
| MU240816C00220000 | 2024-06-18 3:05PM EDT | 220.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 51 | 50 | 25.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240816P00040000 | 2024-03-07 1:07PM EDT | 40.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | - | 1 | 143.36% |
| MU240816P00045000 | 2024-06-07 9:30AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MU240816P00047500 | 2024-05-31 11:38AM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| MU240816P00050000 | 2024-05-10 2:20PM EDT | 50.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 200 | 113 | 109.38% |
| MU240816P00055000 | 2024-04-22 10:39AM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU240816P00060000 | 2024-05-10 2:19PM EDT | 60.00 | 0.09 | 0.03 | 0.12 | 0.00 | - | 200 | 101 | 94.92% |
| MU240816P00065000 | 2024-06-18 3:16PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,105 | 50.00% |
| MU240816P00070000 | 2024-05-28 3:53PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 1,066 | 50.00% |
| MU240816P00072500 | 2024-06-11 1:37PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 50.00% |
| MU240816P00075000 | 2024-06-17 9:41AM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 663 | 50.00% |
| MU240816P00077500 | 2024-06-12 10:32AM EDT | 77.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 25.00% |
| MU240816P00080000 | 2024-06-13 10:14AM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 25.00% |
| MU240816P00082500 | 2024-06-14 9:58AM EDT | 82.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 547 | 25.00% |
| MU240816P00085000 | 2024-06-14 9:35AM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2,827 | 25.00% |
| MU240816P00087500 | 2024-06-14 9:58AM EDT | 87.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 1,110 | 25.00% |
| MU240816P00090000 | 2024-06-18 11:10AM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 25.00% |
| MU240816P00092500 | 2024-06-18 9:41AM EDT | 92.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2,248 | 25.00% |
| MU240816P00095000 | 2024-06-18 1:59PM EDT | 95.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 13 | 309 | 25.00% |
| MU240816P00097500 | 2024-06-18 11:10AM EDT | 97.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 25.00% |
| MU240816P00100000 | 2024-06-18 3:57PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 96 | 1,174 | 25.00% |
| MU240816P00105000 | 2024-06-18 11:10AM EDT | 105.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 13 | 644 | 25.00% |
| MU240816P00110000 | 2024-06-18 3:44PM EDT | 110.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 327 | 1,485 | 12.50% |
| MU240816P00115000 | 2024-06-18 12:57PM EDT | 115.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 196 | 3,507 | 12.50% |
| MU240816P00120000 | 2024-06-18 3:57PM EDT | 120.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 115 | 1,914 | 12.50% |
| MU240816P00125000 | 2024-06-18 3:36PM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 142 | 1,216 | 12.50% |
| MU240816P00130000 | 2024-06-18 3:44PM EDT | 130.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 254 | 1,794 | 12.50% |
| MU240816P00135000 | 2024-06-18 3:52PM EDT | 135.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 155 | 1,620 | 6.25% |
| MU240816P00140000 | 2024-06-18 3:51PM EDT | 140.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 125 | 719 | 6.25% |
| MU240816P00145000 | 2024-06-18 3:56PM EDT | 145.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 193 | 550 | 3.13% |
| MU240816P00150000 | 2024-06-18 3:54PM EDT | 150.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 461 | 548 | 1.56% |
| MU240816P00155000 | 2024-06-18 3:31PM EDT | 155.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 469 | 277 | 0.00% |
| MU240816P00160000 | 2024-06-18 2:18PM EDT | 160.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 120 | 79 | 0.00% |
| MU240816P00165000 | 2024-06-18 3:16PM EDT | 165.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 38 | 35 | 0.00% |
| MU240816P00170000 | 2024-06-18 11:03AM EDT | 170.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| MU240816P00175000 | 2024-06-18 10:39AM EDT | 175.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 39 | 41 | 0.00% |
| MU240816P00180000 | 2024-05-20 3:57PM EDT | 180.00 | 51.40 | 31.05 | 32.00 | 0.00 | - | 1 | 1 | 55.15% |
| MU240816P00185000 | 2024-06-18 2:49PM EDT | 185.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MU240816P00195000 | 2024-06-18 2:49PM EDT | 195.00 | 44.33 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
