Deutsche Märkte schließen in 3 Stunden 30 Minuten
DAX
18.156,77 +88,86 (+0,49%) Euro Stoxx 50
4.925,67 +40,22 (+0,82%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,00 +6,10 (+0,26%) EUR/USD
1,0717 -0,0031 (-0,29%) Bitcoin EUR
61.752,11 +929,57 (+1,53%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250321C00040000 | 2024-04-25 10:05AM EDT | 40.00 | 72.75 | 89.15 | 93.40 | 0.00 | - | 2 | 0 | 0.00% |
| MU250321C00055000 | 2024-04-19 11:34AM EDT | 55.00 | 55.26 | 71.10 | 75.30 | 0.00 | - | 1 | 1 | 0.00% |
| MU250321C00065000 | 2024-06-07 10:05AM EDT | 65.00 | 68.77 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| MU250321C00070000 | 2024-06-14 1:01PM EDT | 70.00 | 74.88 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| MU250321C00075000 | 2024-05-31 10:35AM EDT | 75.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MU250321C00080000 | 2024-06-18 3:26PM EDT | 80.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 21 | 158 | 0.00% |
| MU250321C00085000 | 2024-06-07 12:35PM EDT | 85.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MU250321C00090000 | 2024-06-18 9:32AM EDT | 90.00 | 70.02 | 0.00 | 0.00 | 0.00 | - | 15 | 71 | 0.00% |
| MU250321C00095000 | 2024-06-17 12:43PM EDT | 95.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 0.00% |
| MU250321C00100000 | 2024-06-17 2:27PM EDT | 100.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 16 | 143 | 0.00% |
| MU250321C00105000 | 2024-06-17 9:35AM EDT | 105.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| MU250321C00110000 | 2024-06-17 9:54AM EDT | 110.00 | 45.23 | 0.00 | 0.00 | 0.00 | - | 10 | 518 | 0.00% |
| MU250321C00115000 | 2024-06-18 3:30PM EDT | 115.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 134 | 266 | 0.00% |
| MU250321C00120000 | 2024-06-18 3:53PM EDT | 120.00 | 47.51 | 0.00 | 0.00 | 0.00 | - | 19 | 137 | 0.00% |
| MU250321C00125000 | 2024-06-18 3:49PM EDT | 125.00 | 44.06 | 0.00 | 0.00 | 0.00 | - | 59 | 331 | 0.00% |
| MU250321C00130000 | 2024-06-18 3:53PM EDT | 130.00 | 41.68 | 0.00 | 0.00 | 0.00 | - | 25 | 917 | 0.00% |
| MU250321C00135000 | 2024-06-18 3:48PM EDT | 135.00 | 38.37 | 0.00 | 0.00 | 0.00 | - | 6 | 119 | 0.00% |
| MU250321C00140000 | 2024-06-18 3:08PM EDT | 140.00 | 36.48 | 0.00 | 0.00 | 0.00 | - | 35 | 437 | 0.00% |
| MU250321C00145000 | 2024-06-18 3:48PM EDT | 145.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 32 | 349 | 0.00% |
| MU250321C00150000 | 2024-06-18 3:53PM EDT | 150.00 | 30.97 | 0.00 | 0.00 | 0.00 | - | 102 | 641 | 0.00% |
| MU250321C00155000 | 2024-06-18 3:26PM EDT | 155.00 | 29.11 | 0.00 | 0.00 | 0.00 | - | 29 | 203 | 0.39% |
| MU250321C00160000 | 2024-06-18 3:53PM EDT | 160.00 | 26.89 | 0.00 | 0.00 | 0.00 | - | 139 | 317 | 1.56% |
| MU250321C00165000 | 2024-06-18 3:46PM EDT | 165.00 | 24.96 | 0.00 | 0.00 | 0.00 | - | 142 | 276 | 1.56% |
| MU250321C00170000 | 2024-06-18 3:49PM EDT | 170.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 3.13% |
| MU250321C00175000 | 2024-06-18 3:14PM EDT | 175.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,013 | 3.13% |
| MU250321C00180000 | 2024-06-18 3:59PM EDT | 180.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 63 | 671 | 3.13% |
| MU250321C00185000 | 2024-06-18 12:13PM EDT | 185.00 | 19.81 | 0.00 | 0.00 | 0.00 | - | 17 | 156 | 6.25% |
| MU250321C00190000 | 2024-06-18 11:14AM EDT | 190.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| MU250321C00195000 | 2024-06-18 9:56AM EDT | 195.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 6.25% |
| MU250321C00200000 | 2024-06-18 3:55PM EDT | 200.00 | 15.21 | 0.00 | 0.00 | 0.00 | - | 71 | 868 | 6.25% |
| MU250321C00210000 | 2024-06-18 11:53AM EDT | 210.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| MU250321C00220000 | 2024-06-18 2:03PM EDT | 220.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 19 | 25 | 6.25% |
| MU250321C00230000 | 2024-06-05 3:41PM EDT | 230.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| MU250321C00240000 | 2024-06-18 3:46PM EDT | 240.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 24 | 878 | 12.50% |
| MU250321C00280000 | 2024-06-18 2:12PM EDT | 280.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 32 | 31 | 12.50% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250321P00040000 | 2024-06-10 12:02PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MU250321P00050000 | 2024-06-11 12:39PM EDT | 50.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MU250321P00060000 | 2024-04-25 11:52AM EDT | 60.00 | 1.28 | 0.00 | 2.72 | 0.00 | - | - | 1 | 68.64% |
| MU250321P00065000 | 2024-06-06 2:50PM EDT | 65.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| MU250321P00070000 | 2024-06-06 2:50PM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 25.00% |
| MU250321P00075000 | 2024-06-17 11:56AM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| MU250321P00080000 | 2024-06-18 9:32AM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 12.50% |
| MU250321P00085000 | 2024-06-04 10:19AM EDT | 85.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 918 | 1,216 | 12.50% |
| MU250321P00090000 | 2024-06-18 12:19PM EDT | 90.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 1,913 | 12.50% |
| MU250321P00095000 | 2024-06-17 11:14AM EDT | 95.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,888 | 12.50% |
| MU250321P00100000 | 2024-06-18 3:35PM EDT | 100.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1,119 | 1,134 | 12.50% |
| MU250321P00105000 | 2024-06-18 11:02AM EDT | 105.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 59 | 696 | 12.50% |
| MU250321P00110000 | 2024-06-13 10:47AM EDT | 110.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,964 | 6.25% |
| MU250321P00115000 | 2024-06-18 11:28AM EDT | 115.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,010 | 6.25% |
| MU250321P00120000 | 2024-06-18 2:42PM EDT | 120.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 5 | 704 | 6.25% |
| MU250321P00125000 | 2024-06-18 10:47AM EDT | 125.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 88 | 864 | 6.25% |
| MU250321P00130000 | 2024-06-18 9:34AM EDT | 130.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 12 | 838 | 3.13% |
| MU250321P00135000 | 2024-06-17 9:43AM EDT | 135.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 3.13% |
| MU250321P00140000 | 2024-06-17 11:23AM EDT | 140.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 3.13% |
| MU250321P00145000 | 2024-06-14 2:14PM EDT | 145.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 1.56% |
| MU250321P00150000 | 2024-06-18 3:53PM EDT | 150.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.78% |
| MU250321P00160000 | 2024-06-18 1:13PM EDT | 160.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 0.00% |
| MU250321P00170000 | 2024-06-18 10:14AM EDT | 170.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MU250321P00195000 | 2024-04-12 10:37AM EDT | 195.00 | 71.85 | 71.65 | 74.20 | 0.00 | - | 16 | 0 | 84.11% |
| MU250321P00200000 | 2024-06-05 11:26AM EDT | 200.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| MU250321P00210000 | 2024-05-20 3:45PM EDT | 210.00 | 80.95 | 62.95 | 64.65 | 0.00 | - | - | 10 | 44.61% |
| MU250321P00240000 | 2024-06-14 10:12AM EDT | 240.00 | 99.70 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
