Deutsche Märkte schließen in 4 Stunden 4 Minuten
DAX
18.158,76 +90,85 (+0,50%) Euro Stoxx 50
4.924,85 +39,40 (+0,81%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,50 +5,60 (+0,24%) EUR/USD
1,0731 -0,0017 (-0,16%) Bitcoin EUR
61.794,82 +876,20 (+1,44%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU251219C00027500 | 2024-03-26 11:14AM EDT | 27.50 | 94.37 | 84.10 | 88.40 | 0.00 | - | 1 | 89 | 0.00% |
| MU251219C00030000 | 2024-03-26 11:11AM EDT | 30.00 | 92.35 | 81.80 | 86.00 | 0.00 | - | 1 | 31 | 0.00% |
| MU251219C00032500 | 2024-04-02 3:35PM EDT | 32.50 | 93.07 | 80.05 | 84.95 | 0.00 | - | 1 | 2 | 0.00% |
| MU251219C00035000 | 2024-06-18 1:58PM EDT | 35.00 | 119.73 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MU251219C00037500 | 2024-04-16 10:54AM EDT | 37.50 | 86.05 | 89.00 | 93.40 | 0.00 | - | 5 | 11 | 0.00% |
| MU251219C00040000 | 2024-05-30 9:52AM EDT | 40.00 | 93.31 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| MU251219C00042500 | 2023-11-14 11:27AM EDT | 42.50 | 40.70 | 42.80 | 47.15 | 0.00 | - | 10 | 14 | 0.00% |
| MU251219C00045000 | 2024-04-19 12:49PM EDT | 45.00 | 66.50 | 82.10 | 86.50 | 0.00 | - | 16 | 17 | 0.00% |
| MU251219C00047500 | 2023-05-01 9:51AM EDT | 47.50 | 26.20 | 30.50 | 31.65 | 0.00 | - | 10 | 10 | 0.00% |
| MU251219C00050000 | 2024-06-17 11:27AM EDT | 50.00 | 99.65 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| MU251219C00052500 | 2024-02-15 4:24PM EDT | 52.50 | 36.56 | 46.85 | 49.50 | 0.00 | - | 1 | 36 | 0.00% |
| MU251219C00055000 | 2024-04-02 3:35PM EDT | 55.00 | 73.93 | 61.80 | 65.20 | 0.00 | - | 1 | 110 | 0.00% |
| MU251219C00057500 | 2024-04-03 9:47AM EDT | 57.50 | 72.25 | 61.80 | 64.30 | 0.00 | - | 1 | 110 | 0.00% |
| MU251219C00060000 | 2024-06-10 2:05PM EDT | 60.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| MU251219C00062500 | 2024-04-04 12:29PM EDT | 62.50 | 72.50 | 57.05 | 60.30 | 0.00 | - | 1 | 113 | 0.00% |
| MU251219C00065000 | 2024-06-17 2:46PM EDT | 65.00 | 89.67 | 0.00 | 0.00 | 0.00 | - | 8 | 183 | 0.00% |
| MU251219C00067500 | 2024-05-01 12:50PM EDT | 67.50 | 51.00 | 63.00 | 68.00 | 0.00 | - | 1 | 72 | 0.00% |
| MU251219C00070000 | 2024-06-18 9:31AM EDT | 70.00 | 90.62 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| MU251219C00072500 | 2024-05-14 10:01AM EDT | 72.50 | 58.90 | 77.90 | 78.70 | 0.00 | - | 1 | 103 | 0.00% |
| MU251219C00075000 | 2024-05-31 12:01PM EDT | 75.00 | 57.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,736 | 0.00% |
| MU251219C00077500 | 2024-05-30 3:02PM EDT | 77.50 | 60.97 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| MU251219C00080000 | 2024-06-14 3:55PM EDT | 80.00 | 71.37 | 0.00 | 0.00 | 0.00 | - | 2 | 437 | 0.00% |
| MU251219C00082500 | 2024-05-15 3:00PM EDT | 82.50 | 56.36 | 68.60 | 70.50 | 0.00 | - | 1 | 8 | 0.00% |
| MU251219C00085000 | 2024-06-10 11:24AM EDT | 85.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| MU251219C00087500 | 2024-05-14 1:53PM EDT | 87.50 | 49.30 | 65.80 | 68.00 | 0.00 | - | 5 | 100 | 34.39% |
| MU251219C00090000 | 2024-06-17 1:40PM EDT | 90.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 673 | 0.00% |
| MU251219C00092500 | 2024-06-11 10:49AM EDT | 92.50 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| MU251219C00095000 | 2024-06-12 3:38PM EDT | 95.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | 1 | 932 | 0.00% |
| MU251219C00097500 | 2024-05-21 10:11AM EDT | 97.50 | 46.94 | 0.00 | 0.00 | 0.00 | - | 60 | 88 | 0.00% |
| MU251219C00100000 | 2024-06-17 2:09PM EDT | 100.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | 36 | 903 | 0.00% |
| MU251219C00105000 | 2024-06-18 9:31AM EDT | 105.00 | 64.89 | 0.00 | 0.00 | 0.00 | - | 1 | 598 | 0.00% |
| MU251219C00110000 | 2024-06-18 12:28PM EDT | 110.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| MU251219C00115000 | 2024-06-18 9:44AM EDT | 115.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| MU251219C00120000 | 2024-06-17 2:23PM EDT | 120.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 22 | 46 | 0.00% |
| MU251219C00125000 | 2024-06-18 11:09AM EDT | 125.00 | 55.98 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| MU251219C00130000 | 2024-06-18 11:48AM EDT | 130.00 | 52.41 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| MU251219C00135000 | 2024-06-18 2:01PM EDT | 135.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3,193 | 0.00% |
| MU251219C00140000 | 2024-06-18 3:14PM EDT | 140.00 | 46.73 | 0.00 | 0.00 | 0.00 | - | 15 | 334 | 0.00% |
| MU251219C00145000 | 2024-06-18 11:35AM EDT | 145.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 5 | 1,157 | 0.00% |
| MU251219C00150000 | 2024-06-18 11:59AM EDT | 150.00 | 43.33 | 0.00 | 0.00 | 0.00 | - | 44 | 252 | 0.00% |
| MU251219C00155000 | 2024-06-18 10:51AM EDT | 155.00 | 43.79 | 0.00 | 0.00 | 0.00 | - | 14 | 32 | 0.20% |
| MU251219C00160000 | 2024-06-18 3:44PM EDT | 160.00 | 38.36 | 0.00 | 0.00 | 0.00 | - | 11 | 84 | 0.78% |
| MU251219C00165000 | 2024-06-18 10:51AM EDT | 165.00 | 39.66 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 1.56% |
| MU251219C00170000 | 2024-06-05 10:41AM EDT | 170.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 1.56% |
| MU251219C00175000 | 2024-06-18 3:14PM EDT | 175.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 3.13% |
| MU251219C00180000 | 2024-06-17 2:03PM EDT | 180.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 3.13% |
| MU251219C00185000 | 2024-06-17 2:04PM EDT | 185.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 3.13% |
| MU251219C00190000 | 2024-06-14 10:38AM EDT | 190.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| MU251219C00195000 | 2024-06-14 10:25AM EDT | 195.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| MU251219C00200000 | 2024-06-18 3:12PM EDT | 200.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| MU251219C00210000 | 2024-06-17 9:57AM EDT | 210.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| MU251219C00240000 | 2024-06-18 2:56PM EDT | 240.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 6.25% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU251219P00027500 | 2024-04-12 1:15PM EDT | 27.50 | 0.66 | 0.01 | 0.62 | 0.00 | - | 2 | 454 | 66.60% |
| MU251219P00030000 | 2024-06-17 10:26AM EDT | 30.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 32 | 131 | 25.00% |
| MU251219P00032500 | 2024-05-06 1:56PM EDT | 32.50 | 0.42 | 0.00 | 1.03 | 0.00 | - | 1 | 147 | 65.04% |
| MU251219P00035000 | 2024-04-26 12:57PM EDT | 35.00 | 0.53 | 0.04 | 0.56 | 0.00 | - | 20 | 61 | 56.98% |
| MU251219P00037500 | 2024-06-12 2:28PM EDT | 37.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 18 | 73 | 25.00% |
| MU251219P00040000 | 2024-06-18 12:05PM EDT | 40.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 1,212 | 25.00% |
| MU251219P00042500 | 2024-03-21 11:00AM EDT | 42.50 | 1.10 | 0.47 | 1.21 | 0.00 | - | 5 | 57 | 58.98% |
| MU251219P00045000 | 2024-05-29 12:52PM EDT | 45.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 221 | 25.00% |
| MU251219P00047500 | 2024-06-11 1:53PM EDT | 47.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 27 | 200 | 25.00% |
| MU251219P00050000 | 2024-06-12 10:24AM EDT | 50.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 506 | 25.00% |
| MU251219P00052500 | 2024-05-06 9:50AM EDT | 52.50 | 1.00 | 1.05 | 4.95 | 0.00 | - | 1 | 45 | 66.30% |
| MU251219P00055000 | 2024-06-18 10:20AM EDT | 55.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 12.50% |
| MU251219P00057500 | 2024-06-14 12:41PM EDT | 57.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 12.50% |
| MU251219P00060000 | 2024-06-06 1:01PM EDT | 60.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 12.50% |
| MU251219P00062500 | 2024-03-21 1:48PM EDT | 62.50 | 2.90 | 3.45 | 3.65 | 0.00 | - | 18 | 542 | 59.34% |
| MU251219P00065000 | 2024-05-22 9:34AM EDT | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 12.50% |
| MU251219P00067500 | 2024-05-30 2:56PM EDT | 67.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| MU251219P00070000 | 2024-05-23 3:17PM EDT | 70.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 54 | 410 | 12.50% |
| MU251219P00072500 | 2024-06-13 2:43PM EDT | 72.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 65 | 12.50% |
| MU251219P00075000 | 2024-05-28 11:16AM EDT | 75.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,240 | 12.50% |
| MU251219P00077500 | 2024-06-14 10:05AM EDT | 77.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 12.50% |
| MU251219P00080000 | 2024-06-14 2:48PM EDT | 80.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 12.50% |
| MU251219P00082500 | 2024-06-05 12:29PM EDT | 82.50 | 5.32 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 12.50% |
| MU251219P00085000 | 2024-05-20 11:17AM EDT | 85.00 | 6.05 | 4.60 | 5.75 | 0.00 | - | 2 | 158 | 49.08% |
| MU251219P00087500 | 2024-06-06 11:28AM EDT | 87.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 12.50% |
| MU251219P00090000 | 2024-06-17 3:45PM EDT | 90.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 6.25% |
| MU251219P00092500 | 2024-05-17 11:12AM EDT | 92.50 | 8.15 | 6.90 | 8.15 | 0.00 | - | 16 | 125 | 50.02% |
| MU251219P00095000 | 2024-06-12 9:55AM EDT | 95.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| MU251219P00097500 | 2024-06-10 9:53AM EDT | 97.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 22 | 47 | 6.25% |
| MU251219P00100000 | 2024-06-18 3:03PM EDT | 100.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 6.25% |
| MU251219P00105000 | 2024-06-18 3:55PM EDT | 105.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 105 | 147 | 6.25% |
| MU251219P00110000 | 2024-06-18 11:47AM EDT | 110.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 6.25% |
| MU251219P00115000 | 2024-06-14 9:51AM EDT | 115.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| MU251219P00120000 | 2024-06-18 2:55PM EDT | 120.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 317 | 262 | 3.13% |
| MU251219P00125000 | 2024-06-18 2:56PM EDT | 125.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 143 | 480 | 3.13% |
| MU251219P00130000 | 2024-06-06 10:09AM EDT | 130.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| MU251219P00135000 | 2024-06-17 12:36PM EDT | 135.00 | 23.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| MU251219P00140000 | 2024-06-18 2:50PM EDT | 140.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
| MU251219P00150000 | 2024-06-18 2:25PM EDT | 150.00 | 29.38 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.39% |
| MU251219P00160000 | 2024-04-01 9:39AM EDT | 160.00 | 46.06 | 53.20 | 54.15 | 0.00 | - | 1 | 0 | 67.62% |
| MU251219P00170000 | 2024-06-12 9:59AM EDT | 170.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| MU251219P00175000 | 2024-05-20 11:54AM EDT | 175.00 | 53.05 | 43.25 | 44.75 | 0.00 | - | - | 7 | 41.45% |
| MU251219P00180000 | 2024-06-18 10:16AM EDT | 180.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MU251219P00195000 | 2024-06-14 10:25AM EDT | 195.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MU251219P00200000 | 2024-06-17 12:12PM EDT | 200.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
