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
61.649,56 +231,91 (+0,38%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621C00105000 | 2024-06-14 12:29PM EDT | 2024-06-21 | 36.10 | 36.25 | 36.80 | -2.45 | -6.36% | 3 | 4,554 | 108.59% |
| MU240628C00105000 | 2024-06-12 2:46PM EDT | 2024-06-28 | 35.76 | 36.55 | 37.40 | 0.00 | - | 90 | 167 | 98.14% |
| MU240705C00105000 | 2024-06-12 1:55PM EDT | 2024-07-05 | 35.90 | 36.75 | 37.90 | 0.00 | - | 40 | 42 | 89.01% |
| MU240712C00105000 | 2024-06-14 9:53AM EDT | 2024-07-12 | 37.60 | 36.60 | 37.85 | +6.61 | +21.33% | 1 | 0 | 75.05% |
| MU240719C00105000 | 2024-06-14 12:58PM EDT | 2024-07-19 | 37.51 | 37.35 | 37.90 | +1.96 | +5.51% | 7 | 1,392 | 73.88% |
| MU240816C00105000 | 2024-06-12 3:31PM EDT | 2024-08-16 | 36.49 | 38.30 | 38.75 | 0.00 | - | 6 | 756 | 64.31% |
| MU240920C00105000 | 2024-06-13 11:43AM EDT | 2024-09-20 | 42.00 | 39.45 | 41.00 | 0.00 | - | 10 | 1,332 | 62.88% |
| MU241018C00105000 | 2024-06-13 3:19PM EDT | 2024-10-18 | 42.17 | 40.55 | 42.05 | 0.00 | - | 7 | 509 | 61.02% |
| MU241220C00105000 | 2024-06-13 12:56PM EDT | 2024-12-20 | 44.21 | 43.70 | 44.95 | 0.00 | - | 2 | 305 | 61.47% |
| MU250117C00105000 | 2024-06-12 3:43PM EDT | 2025-01-17 | 42.18 | 44.55 | 45.25 | 0.00 | - | 1 | 1,478 | 59.33% |
| MU250321C00105000 | 2024-06-14 9:38AM EDT | 2025-03-21 | 46.00 | 46.05 | 48.20 | +5.25 | +12.88% | 1 | 283 | 58.72% |
| MU250620C00105000 | 2024-06-14 10:19AM EDT | 2025-06-20 | 50.35 | 49.10 | 51.90 | +0.23 | +0.46% | 5 | 2,281 | 59.28% |
| MU251219C00105000 | 2024-06-11 1:55PM EDT | 2025-12-19 | 48.39 | 54.40 | 56.30 | 0.00 | - | 3 | 598 | 58.04% |
| MU260116C00105000 | 2024-06-05 3:56PM EDT | 2026-01-16 | 47.81 | 54.85 | 56.80 | 0.00 | - | 2 | 768 | 57.52% |
| MU260618C00105000 | 2024-06-12 10:22AM EDT | 2026-06-18 | 58.10 | 58.05 | 59.80 | 0.00 | - | 3 | 17 | 56.40% |
| MU261218C00105000 | 2024-06-06 12:16PM EDT | 2026-12-18 | 52.25 | 60.90 | 63.75 | 0.00 | - | 9 | 107 | 55.59% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621P00105000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 445 | 3,749 | 89.06% |
| MU240628P00105000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 0.39 | 0.28 | 0.42 | +0.10 | +34.48% | 43 | 108 | 87.50% |
| MU240705P00105000 | 2024-06-14 1:53PM EDT | 2024-07-05 | 0.45 | 0.35 | 0.57 | +0.15 | +50.00% | 10 | 91 | 75.39% |
| MU240712P00105000 | 2024-06-12 9:44AM EDT | 2024-07-12 | 0.41 | 0.49 | 0.65 | 0.00 | - | 1 | 85 | 68.31% |
| MU240719P00105000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.82 | 0.73 | 0.82 | +0.31 | +60.78% | 191 | 3,300 | 65.43% |
| MU240726P00105000 | 2024-06-13 1:33PM EDT | 2024-07-26 | 0.64 | 0.80 | 0.91 | 0.00 | - | 3 | 28 | 61.11% |
| MU240816P00105000 | 2024-06-14 3:03PM EDT | 2024-08-16 | 1.11 | 1.13 | 1.18 | +0.14 | +14.43% | 65 | 605 | 53.78% |
| MU240920P00105000 | 2024-06-14 2:35PM EDT | 2024-09-20 | 1.90 | 1.79 | 1.94 | +0.28 | +17.28% | 204 | 2,677 | 49.85% |
| MU241018P00105000 | 2024-06-14 10:28AM EDT | 2024-10-18 | 3.20 | 2.90 | 3.05 | +0.67 | +26.48% | 14 | 604 | 50.49% |
| MU241220P00105000 | 2024-06-14 2:05PM EDT | 2024-12-20 | 4.58 | 4.55 | 4.70 | +0.60 | +15.08% | 23 | 1,951 | 48.85% |
| MU250117P00105000 | 2024-06-14 3:08PM EDT | 2025-01-17 | 5.15 | 5.10 | 5.30 | +0.55 | +11.96% | 1,028 | 1,133 | 47.88% |
| MU250321P00105000 | 2024-06-12 10:29AM EDT | 2025-03-21 | 5.75 | 6.40 | 6.80 | 0.00 | - | 1 | 674 | 46.96% |
| MU250620P00105000 | 2024-06-05 10:09AM EDT | 2025-06-20 | 9.71 | 7.55 | 8.55 | 0.00 | - | 1 | 751 | 45.42% |
| MU251219P00105000 | 2024-06-05 3:05PM EDT | 2025-12-19 | 11.50 | 10.70 | 12.05 | 0.00 | - | 1 | 43 | 44.41% |
| MU260116P00105000 | 2024-06-12 9:50AM EDT | 2026-01-16 | 11.00 | 11.40 | 12.25 | 0.00 | - | 1 | 487 | 43.72% |
| MU260618P00105000 | 2024-06-12 10:19AM EDT | 2026-06-18 | 12.70 | 12.90 | 14.35 | 0.00 | - | 1 | 15 | 42.53% |
| MU261218P00105000 | 2024-06-14 3:33PM EDT | 2026-12-18 | 15.75 | 15.20 | 16.90 | -4.45 | -22.03% | 3 | 16 | 41.94% |
