Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.787,74 +781,57 (+1,28%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621C00100000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 41.60 | 41.10 | 41.70 | -1.27 | -2.96% | 6 | 4,642 | 102.34% |
| MU240628C00100000 | 2024-06-13 12:06PM EDT | 2024-06-28 | 43.58 | 41.45 | 42.95 | 0.00 | - | 9 | 93 | 119.14% |
| MU240705C00100000 | 2024-06-14 3:09PM EDT | 2024-07-05 | 43.00 | 41.60 | 42.25 | +11.85 | +38.04% | 30 | 24 | 89.21% |
| MU240712C00100000 | 2024-06-14 10:43AM EDT | 2024-07-12 | 41.12 | 41.50 | 42.40 | -2.22 | -5.12% | 4 | 6 | 77.93% |
| MU240719C00100000 | 2024-06-14 3:31PM EDT | 2024-07-19 | 43.00 | 42.05 | 43.05 | -0.71 | -1.62% | 62 | 2,532 | 81.93% |
| MU240726C00100000 | 2024-06-10 3:30PM EDT | 2024-07-26 | 36.80 | 41.50 | 43.20 | 0.00 | - | - | 5 | 71.48% |
| MU240816C00100000 | 2024-06-14 11:54AM EDT | 2024-08-16 | 42.46 | 42.80 | 43.55 | -1.54 | -3.50% | 2 | 1,705 | 68.40% |
| MU240920C00100000 | 2024-06-14 3:13PM EDT | 2024-09-20 | 44.83 | 43.80 | 44.45 | -0.97 | -2.12% | 8 | 3,147 | 62.33% |
| MU241018C00100000 | 2024-06-14 1:44PM EDT | 2024-10-18 | 45.46 | 45.10 | 45.65 | -1.11 | -2.38% | 4 | 1,479 | 62.51% |
| MU241220C00100000 | 2024-06-13 12:42PM EDT | 2024-12-20 | 47.50 | 47.50 | 48.70 | -0.07 | -0.15% | 50 | 892 | 62.73% |
| MU250117C00100000 | 2024-06-14 10:58AM EDT | 2025-01-17 | 48.30 | 48.30 | 49.05 | -1.77 | -3.54% | 8 | 8,070 | 60.68% |
| MU250321C00100000 | 2024-06-14 3:31PM EDT | 2025-03-21 | 51.10 | 49.30 | 51.75 | -0.26 | -0.51% | 5 | 137 | 59.29% |
| MU250620C00100000 | 2024-06-14 12:29PM EDT | 2025-06-20 | 53.20 | 52.70 | 53.40 | -0.80 | -1.48% | 56 | 1,134 | 58.19% |
| MU251219C00100000 | 2024-06-12 10:44AM EDT | 2025-12-19 | 55.60 | 57.50 | 58.65 | 0.00 | - | 2 | 872 | 58.12% |
| MU260116C00100000 | 2024-06-14 2:41PM EDT | 2026-01-16 | 58.60 | 58.15 | 59.10 | -1.20 | -2.01% | 4 | 749 | 57.80% |
| MU260618C00100000 | 2024-06-12 2:26PM EDT | 2026-06-18 | 60.50 | 61.00 | 62.60 | 0.00 | - | 1 | 83 | 57.05% |
| MU261218C00100000 | 2024-06-14 2:46PM EDT | 2026-12-18 | 65.80 | 63.60 | 67.55 | -0.23 | -0.35% | 1 | 76 | 57.01% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621P00100000 | 2024-06-14 12:52PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1,427 | 5,333 | 94.53% |
| MU240628P00100000 | 2024-06-14 2:48PM EDT | 2024-06-28 | 0.26 | 0.13 | 0.40 | +0.07 | +36.84% | 26 | 322 | 94.73% |
| MU240705P00100000 | 2024-06-14 3:02PM EDT | 2024-07-05 | 0.28 | 0.22 | 0.40 | +0.08 | +40.00% | 23 | 366 | 79.49% |
| MU240712P00100000 | 2024-06-14 2:53PM EDT | 2024-07-12 | 0.36 | 0.29 | 0.45 | +0.12 | +50.00% | 23 | 145 | 71.09% |
| MU240719P00100000 | 2024-06-14 1:44PM EDT | 2024-07-19 | 0.53 | 0.47 | 0.54 | +0.20 | +60.61% | 35 | 6,862 | 67.53% |
| MU240726P00100000 | 2024-06-12 11:18AM EDT | 2024-07-26 | 0.39 | 0.53 | 0.60 | 0.00 | - | - | 12 | 63.09% |
| MU240816P00100000 | 2024-06-14 3:03PM EDT | 2024-08-16 | 0.74 | 0.75 | 0.79 | +0.09 | +13.85% | 73 | 1,177 | 55.08% |
| MU240920P00100000 | 2024-06-14 2:05PM EDT | 2024-09-20 | 1.31 | 1.22 | 1.38 | +0.15 | +12.93% | 91 | 1,231 | 50.10% |
| MU241018P00100000 | 2024-06-13 1:05PM EDT | 2024-10-18 | 1.90 | 2.02 | 2.25 | 0.00 | - | 16 | 1,297 | 50.73% |
| MU241220P00100000 | 2024-06-14 9:37AM EDT | 2024-12-20 | 3.45 | 3.50 | 3.70 | +0.32 | +10.22% | 2 | 3,482 | 49.57% |
| MU250117P00100000 | 2024-06-14 12:20PM EDT | 2025-01-17 | 4.10 | 4.00 | 4.20 | +0.50 | +13.89% | 14 | 6,505 | 48.45% |
| MU250321P00100000 | 2024-06-14 9:37AM EDT | 2025-03-21 | 5.10 | 5.20 | 5.45 | +0.40 | +8.51% | 1 | 1,444 | 47.17% |
| MU250620P00100000 | 2024-06-14 2:03PM EDT | 2025-06-20 | 6.82 | 6.65 | 7.00 | +0.52 | +8.25% | 1,532 | 2,805 | 45.54% |
| MU251219P00100000 | 2024-06-14 2:48PM EDT | 2025-12-19 | 9.88 | 9.10 | 10.20 | +0.59 | +6.35% | 1 | 210 | 44.48% |
| MU260116P00100000 | 2024-06-12 3:57PM EDT | 2026-01-16 | 9.42 | 9.65 | 11.25 | 0.00 | - | 5 | 221 | 45.61% |
| MU260618P00100000 | 2024-05-31 9:33AM EDT | 2026-06-18 | 12.60 | 11.20 | 13.10 | 0.00 | - | 1 | 3 | 43.98% |
| MU261218P00100000 | 2024-06-07 1:19PM EDT | 2026-12-18 | 14.42 | 13.50 | 14.65 | 0.00 | - | 2 | 133 | 41.86% |
