Deutsche Märkte schließen in 3 Stunden 32 Minuten
DAX
18.157,23 +89,32 (+0,49%) Euro Stoxx 50
4.924,29 +38,84 (+0,80%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,90 +7,00 (+0,30%) EUR/USD
1,0723 -0,0025 (-0,24%) Bitcoin EUR
61.699,85 +946,18 (+1,56%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240920C00037500 | 2024-02-02 11:06AM EDT | 37.50 | 49.95 | 57.05 | 60.30 | 0.00 | - | 1 | 1 | 0.00% |
| MU240920C00040000 | 2023-12-29 10:30AM EDT | 40.00 | 47.77 | 50.10 | 51.90 | 0.00 | - | 1 | 2 | 0.00% |
| MU240920C00042500 | 2023-12-27 4:35PM EDT | 42.50 | 45.70 | 46.10 | 48.15 | 0.00 | - | - | 1 | 0.00% |
| MU240920C00045000 | 2024-03-21 9:39AM EDT | 45.00 | 66.66 | 61.35 | 64.40 | 0.00 | - | 1 | 3 | 0.00% |
| MU240920C00047500 | 2024-04-17 3:44PM EDT | 47.50 | 70.51 | 78.30 | 79.05 | 0.00 | - | 1 | 5 | 0.00% |
| MU240920C00050000 | 2024-04-17 3:53PM EDT | 50.00 | 68.19 | 75.90 | 77.65 | 0.00 | - | 2 | 3 | 0.00% |
| MU240920C00055000 | 2024-03-15 1:19PM EDT | 55.00 | 41.50 | 68.45 | 69.50 | 0.00 | - | 1 | 4 | 0.00% |
| MU240920C00060000 | 2024-06-18 12:22PM EDT | 60.00 | 95.21 | 0.00 | 0.00 | 0.00 | - | 20 | 132 | 0.00% |
| MU240920C00065000 | 2024-06-17 10:36AM EDT | 65.00 | 79.21 | 0.00 | 0.00 | 0.00 | - | 3 | 341 | 0.00% |
| MU240920C00067500 | 2024-06-07 1:29PM EDT | 67.50 | 66.05 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 0.00% |
| MU240920C00070000 | 2024-05-06 12:57PM EDT | 70.00 | 51.99 | 63.80 | 66.20 | 0.00 | - | 7 | 50 | 0.00% |
| MU240920C00072500 | 2024-06-14 1:16PM EDT | 72.50 | 70.13 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 0.00% |
| MU240920C00075000 | 2024-06-18 11:58AM EDT | 75.00 | 80.29 | 0.00 | 0.00 | 0.00 | - | 10 | 659 | 0.00% |
| MU240920C00077500 | 2024-06-07 1:58PM EDT | 77.50 | 56.27 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| MU240920C00080000 | 2024-06-14 11:22AM EDT | 80.00 | 62.82 | 0.00 | 0.00 | 0.00 | - | 4 | 1,569 | 0.00% |
| MU240920C00082500 | 2024-06-13 12:26PM EDT | 82.50 | 60.92 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 0.00% |
| MU240920C00085000 | 2024-06-14 10:09AM EDT | 85.00 | 57.95 | 0.00 | 0.00 | 0.00 | - | 1 | 866 | 0.00% |
| MU240920C00087500 | 2024-06-18 10:33AM EDT | 87.50 | 71.00 | 0.00 | 0.00 | 0.00 | - | 8 | 288 | 0.00% |
| MU240920C00090000 | 2024-06-18 3:34PM EDT | 90.00 | 64.72 | 0.00 | 0.00 | 0.00 | - | 90 | 3,508 | 0.00% |
| MU240920C00092500 | 2024-06-13 11:06AM EDT | 92.50 | 52.42 | 0.00 | 0.00 | 0.00 | - | 3 | 390 | 0.00% |
| MU240920C00095000 | 2024-06-14 3:12PM EDT | 95.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 7 | 3,212 | 0.00% |
| MU240920C00097500 | 2024-06-10 1:24PM EDT | 97.50 | 39.72 | 0.00 | 0.00 | 0.00 | - | 30 | 820 | 0.00% |
| MU240920C00100000 | 2024-06-18 2:34PM EDT | 100.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 19 | 3,165 | 0.00% |
| MU240920C00105000 | 2024-06-18 11:50AM EDT | 105.00 | 51.89 | 0.00 | 0.00 | 0.00 | - | 10 | 1,330 | 0.00% |
| MU240920C00110000 | 2024-06-18 2:08PM EDT | 110.00 | 46.84 | 0.00 | 0.00 | 0.00 | - | 23 | 3,850 | 0.00% |
| MU240920C00115000 | 2024-06-18 2:26PM EDT | 115.00 | 42.89 | 0.00 | 0.00 | 0.00 | - | 18 | 1,647 | 0.00% |
| MU240920C00120000 | 2024-06-18 3:50PM EDT | 120.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 85 | 1,248 | 0.00% |
| MU240920C00125000 | 2024-06-18 1:42PM EDT | 125.00 | 34.99 | 0.00 | 0.00 | 0.00 | - | 74 | 1,366 | 0.00% |
| MU240920C00130000 | 2024-06-18 3:49PM EDT | 130.00 | 30.38 | 0.00 | 0.00 | 0.00 | - | 105 | 2,309 | 0.00% |
| MU240920C00135000 | 2024-06-18 3:49PM EDT | 135.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 87 | 4,029 | 0.00% |
| MU240920C00140000 | 2024-06-18 3:49PM EDT | 140.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 138 | 1,289 | 0.00% |
| MU240920C00145000 | 2024-06-18 3:48PM EDT | 145.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 635 | 2,240 | 0.00% |
| MU240920C00150000 | 2024-06-18 3:59PM EDT | 150.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 988 | 3,645 | 0.00% |
| MU240920C00155000 | 2024-06-18 3:58PM EDT | 155.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 336 | 1,125 | 0.39% |
| MU240920C00160000 | 2024-06-18 3:50PM EDT | 160.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 628 | 1,094 | 1.56% |
| MU240920C00165000 | 2024-06-18 3:41PM EDT | 165.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 148 | 636 | 3.13% |
| MU240920C00170000 | 2024-06-18 3:25PM EDT | 170.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2,578 | 2,870 | 6.25% |
| MU240920C00175000 | 2024-06-18 3:59PM EDT | 175.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 119 | 679 | 6.25% |
| MU240920C00180000 | 2024-06-18 3:55PM EDT | 180.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 349 | 1,483 | 6.25% |
| MU240920C00185000 | 2024-06-18 3:50PM EDT | 185.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 101 | 794 | 6.25% |
| MU240920C00190000 | 2024-06-18 3:11PM EDT | 190.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 206 | 546 | 12.50% |
| MU240920C00195000 | 2024-06-18 12:37PM EDT | 195.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 21 | 70 | 12.50% |
| MU240920C00200000 | 2024-06-18 3:51PM EDT | 200.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 554 | 2,767 | 12.50% |
| MU240920C00230000 | 2024-06-18 3:58PM EDT | 230.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 82 | 125 | 12.50% |
| MU240920C00240000 | 2024-06-18 3:57PM EDT | 240.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 95 | 84 | 12.50% |
| MU240920C00250000 | 2024-06-18 3:45PM EDT | 250.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 328 | 2,328 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240920P00037500 | 2024-03-21 9:44AM EDT | 37.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 5 | 19 | 118.95% |
| MU240920P00040000 | 2024-04-18 12:22PM EDT | 40.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 85 | 106.25% |
| MU240920P00042500 | 2024-06-06 9:30AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 50.00% |
| MU240920P00045000 | 2024-02-26 10:30AM EDT | 45.00 | 0.25 | 0.00 | 0.12 | 0.00 | - | 3 | 85 | 94.14% |
| MU240920P00047500 | 2024-04-04 3:23PM EDT | 47.50 | 0.10 | 0.03 | 0.13 | 0.00 | - | 1 | 266 | 93.16% |
| MU240920P00050000 | 2024-05-10 2:16PM EDT | 50.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 200 | 188 | 86.33% |
| MU240920P00055000 | 2024-06-07 1:24PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 952 | 50.00% |
| MU240920P00060000 | 2024-06-18 12:19PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 1,239 | 50.00% |
| MU240920P00065000 | 2024-06-06 2:50PM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3,715 | 25.00% |
| MU240920P00067500 | 2024-06-10 10:25AM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,135 | 25.00% |
| MU240920P00070000 | 2024-06-18 3:47PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 639 | 25.00% |
| MU240920P00072500 | 2024-06-13 12:09PM EDT | 72.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 626 | 25.00% |
| MU240920P00075000 | 2024-06-18 1:11PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 1,237 | 25.00% |
| MU240920P00077500 | 2024-06-14 10:42AM EDT | 77.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,168 | 25.00% |
| MU240920P00080000 | 2024-06-18 1:13PM EDT | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 33 | 1,152 | 25.00% |
| MU240920P00082500 | 2024-06-18 1:13PM EDT | 82.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 25 | 2,507 | 25.00% |
| MU240920P00085000 | 2024-06-18 1:13PM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 602 | 1,316 | 25.00% |
| MU240920P00087500 | 2024-06-14 10:49AM EDT | 87.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 100 | 386 | 25.00% |
| MU240920P00090000 | 2024-06-18 1:13PM EDT | 90.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 79 | 1,974 | 25.00% |
| MU240920P00092500 | 2024-06-18 9:32AM EDT | 92.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 50 | 871 | 25.00% |
| MU240920P00095000 | 2024-06-18 3:15PM EDT | 95.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 103 | 819 | 25.00% |
| MU240920P00097500 | 2024-06-18 11:44AM EDT | 97.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 214 | 861 | 25.00% |
| MU240920P00100000 | 2024-06-18 3:02PM EDT | 100.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 193 | 1,159 | 12.50% |
| MU240920P00105000 | 2024-06-18 2:59PM EDT | 105.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 32 | 2,774 | 12.50% |
| MU240920P00110000 | 2024-06-18 2:20PM EDT | 110.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 17 | 4,173 | 12.50% |
| MU240920P00115000 | 2024-06-18 3:59PM EDT | 115.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 86 | 2,127 | 12.50% |
| MU240920P00120000 | 2024-06-18 3:57PM EDT | 120.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 272 | 2,369 | 12.50% |
| MU240920P00125000 | 2024-06-18 3:53PM EDT | 125.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 106 | 2,317 | 6.25% |
| MU240920P00130000 | 2024-06-18 3:58PM EDT | 130.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 233 | 1,149 | 6.25% |
| MU240920P00135000 | 2024-06-18 3:20PM EDT | 135.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 78 | 1,458 | 6.25% |
| MU240920P00140000 | 2024-06-18 2:36PM EDT | 140.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 182 | 765 | 3.13% |
| MU240920P00145000 | 2024-06-18 1:05PM EDT | 145.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 198 | 484 | 3.13% |
| MU240920P00150000 | 2024-06-18 3:13PM EDT | 150.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 314 | 465 | 1.56% |
| MU240920P00155000 | 2024-06-18 3:53PM EDT | 155.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 325 | 233 | 0.00% |
| MU240920P00160000 | 2024-06-18 3:55PM EDT | 160.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 376 | 138 | 0.00% |
| MU240920P00165000 | 2024-06-18 3:44PM EDT | 165.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 343 | 95 | 0.00% |
| MU240920P00170000 | 2024-06-18 3:01PM EDT | 170.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MU240920P00175000 | 2024-06-18 11:03AM EDT | 175.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| MU240920P00180000 | 2024-05-20 1:55PM EDT | 180.00 | 51.30 | 32.80 | 33.60 | 0.00 | - | 27 | 27 | 51.36% |
| MU240920P00185000 | 2024-05-20 3:55PM EDT | 185.00 | 56.35 | 36.75 | 37.70 | 0.00 | - | 88 | 81 | 50.15% |
| MU240920P00190000 | 2024-05-20 2:08PM EDT | 190.00 | 61.20 | 40.70 | 41.80 | 0.00 | - | - | 0 | 52.10% |
