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
61.728,79 +849,80 (+1,40%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621C00120000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 21.43 | 21.35 | 21.80 | -1.97 | -8.42% | 15 | 9,731 | 68.75% |
| MU240628C00120000 | 2024-06-14 9:34AM EDT | 2024-06-28 | 23.00 | 23.20 | 24.05 | -1.70 | -6.88% | 19 | 248 | 91.31% |
| MU240705C00120000 | 2024-06-14 12:20PM EDT | 2024-07-05 | 23.70 | 23.50 | 24.55 | +0.15 | +0.64% | 3 | 112 | 79.32% |
| MU240712C00120000 | 2024-06-13 2:47PM EDT | 2024-07-12 | 24.22 | 23.70 | 25.20 | -1.03 | -4.08% | 4 | 14 | 72.90% |
| MU240719C00120000 | 2024-06-14 3:27PM EDT | 2024-07-19 | 25.25 | 24.30 | 24.75 | -0.55 | -2.13% | 32 | 8,571 | 65.85% |
| MU240726C00120000 | 2024-06-12 10:00AM EDT | 2024-07-26 | 23.00 | 24.70 | 25.10 | 0.00 | - | 10 | 11 | 63.03% |
| MU240816C00120000 | 2024-06-14 2:09PM EDT | 2024-08-16 | 26.68 | 25.90 | 26.55 | -0.75 | -2.73% | 23 | 2,417 | 59.42% |
| MU240920C00120000 | 2024-06-14 3:36PM EDT | 2024-09-20 | 28.00 | 27.90 | 29.05 | -1.40 | -4.76% | 5 | 1,321 | 57.75% |
| MU241018C00120000 | 2024-06-14 1:30PM EDT | 2024-10-18 | 30.30 | 30.00 | 30.70 | -0.10 | -0.33% | 9 | 706 | 58.03% |
| MU241220C00120000 | 2024-06-14 9:45AM EDT | 2024-12-20 | 32.60 | 33.35 | 33.95 | -1.85 | -5.37% | 2 | 1,269 | 57.26% |
| MU250117C00120000 | 2024-06-14 3:42PM EDT | 2025-01-17 | 35.00 | 34.55 | 35.20 | -0.77 | -2.15% | 58 | 1,959 | 56.81% |
| MU250321C00120000 | 2024-06-13 10:49AM EDT | 2025-03-21 | 37.41 | 37.30 | 37.75 | 0.00 | - | 1 | 132 | 56.37% |
| MU250620C00120000 | 2024-06-14 3:33PM EDT | 2025-06-20 | 40.97 | 40.40 | 40.95 | -0.53 | -1.28% | 4 | 1,445 | 55.51% |
| MU251219C00120000 | 2024-06-05 9:48AM EDT | 2025-12-19 | 35.25 | 46.05 | 46.70 | 0.00 | - | 3 | 28 | 55.15% |
| MU260116C00120000 | 2024-06-13 9:56AM EDT | 2026-01-16 | 47.90 | 46.20 | 47.65 | +1.50 | +3.23% | 4 | 417 | 54.72% |
| MU260618C00120000 | 2024-06-07 10:24AM EDT | 2026-06-18 | 41.80 | 50.35 | 51.55 | 0.00 | - | 1 | 142 | 54.67% |
| MU261218C00120000 | 2024-06-13 2:46PM EDT | 2026-12-18 | 56.30 | 53.90 | 55.90 | 0.00 | - | 5 | 174 | 54.23% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621P00120000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 252 | 7,808 | 59.57% |
| MU240628P00120000 | 2024-06-14 3:45PM EDT | 2024-06-28 | 1.78 | 1.65 | 1.79 | +0.68 | +61.82% | 645 | 673 | 82.76% |
| MU240705P00120000 | 2024-06-14 2:58PM EDT | 2024-07-05 | 1.89 | 1.68 | 2.26 | +0.58 | +44.27% | 162 | 144 | 70.85% |
| MU240712P00120000 | 2024-06-14 10:28AM EDT | 2024-07-12 | 2.50 | 2.12 | 2.32 | +0.95 | +61.29% | 5 | 118 | 64.09% |
| MU240719P00120000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 2.60 | 2.52 | 2.63 | +0.72 | +38.30% | 160 | 3,595 | 60.63% |
| MU240726P00120000 | 2024-06-14 1:01PM EDT | 2024-07-26 | 2.92 | 2.80 | 2.94 | +0.78 | +36.45% | 16 | 50 | 57.76% |
| MU240816P00120000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 3.60 | 3.55 | 3.70 | +0.57 | +18.81% | 70 | 1,863 | 52.00% |
| MU240920P00120000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 5.00 | 4.85 | 5.10 | +0.75 | +17.65% | 338 | 2,183 | 48.74% |
| MU241018P00120000 | 2024-06-14 2:42PM EDT | 2024-10-18 | 6.60 | 6.55 | 6.70 | +0.50 | +8.20% | 41 | 1,464 | 49.34% |
| MU241220P00120000 | 2024-06-14 11:46AM EDT | 2024-12-20 | 9.30 | 8.90 | 9.10 | +1.40 | +17.72% | 101 | 638 | 47.73% |
| MU250117P00120000 | 2024-06-14 3:07PM EDT | 2025-01-17 | 9.61 | 9.65 | 9.90 | +0.66 | +7.37% | 42 | 4,023 | 46.80% |
| MU250321P00120000 | 2024-06-07 10:13AM EDT | 2025-03-21 | 13.10 | 10.40 | 12.35 | 0.00 | - | 399 | 704 | 47.21% |
| MU250620P00120000 | 2024-06-14 2:03PM EDT | 2025-06-20 | 13.54 | 12.95 | 13.75 | +0.95 | +7.55% | 718 | 275 | 43.96% |
| MU251219P00120000 | 2024-05-24 11:04AM EDT | 2025-12-19 | 18.55 | 16.40 | 17.55 | 0.00 | - | 1 | 63 | 42.49% |
| MU260116P00120000 | 2024-06-07 3:53PM EDT | 2026-01-16 | 19.06 | 17.05 | 18.45 | 0.00 | - | 1 | 346 | 42.95% |
| MU260618P00120000 | 2024-05-24 2:13PM EDT | 2026-06-18 | 20.50 | 19.30 | 20.55 | 0.00 | - | 1 | 2 | 41.31% |
| MU261218P00120000 | 2024-06-14 12:12PM EDT | 2026-12-18 | 22.20 | 21.30 | 23.05 | +1.20 | +5.71% | 50 | 302 | 40.26% |
