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
61.654,97 +723,61 (+1,19%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621C00125000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 16.75 | 16.40 | 17.30 | -1.60 | -8.72% | 179 | 6,321 | 65.63% |
| MU240628C00125000 | 2024-06-14 3:30PM EDT | 2024-06-28 | 20.20 | 19.25 | 20.20 | -0.25 | -1.22% | 15 | 308 | 90.14% |
| MU240705C00125000 | 2024-06-14 12:05PM EDT | 2024-07-05 | 19.45 | 19.60 | 20.75 | +0.45 | +2.37% | 1 | 120 | 78.08% |
| MU240712C00125000 | 2024-06-14 9:55AM EDT | 2024-07-12 | 20.00 | 19.85 | 20.95 | -0.62 | -3.01% | 3 | 26 | 69.51% |
| MU240719C00125000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 20.48 | 20.60 | 20.80 | -1.02 | -4.74% | 2,271 | 8,535 | 64.40% |
| MU240726C00125000 | 2024-06-12 10:23AM EDT | 2024-07-26 | 20.00 | 20.60 | 21.55 | 0.00 | - | 1 | 1 | 61.30% |
| MU240816C00125000 | 2024-06-14 2:28PM EDT | 2024-08-16 | 22.58 | 22.15 | 22.95 | -0.99 | -4.20% | 18 | 2,035 | 57.89% |
| MU240920C00125000 | 2024-06-14 3:45PM EDT | 2024-09-20 | 24.75 | 24.50 | 25.10 | -0.70 | -2.75% | 19 | 1,406 | 55.62% |
| MU241018C00125000 | 2024-06-14 2:44PM EDT | 2024-10-18 | 26.85 | 26.75 | 27.05 | -0.65 | -2.36% | 4 | 885 | 56.43% |
| MU241220C00125000 | 2024-06-14 3:47PM EDT | 2024-12-20 | 30.73 | 30.35 | 30.70 | -0.02 | -0.07% | 5 | 1,589 | 56.30% |
| MU250117C00125000 | 2024-06-14 3:36PM EDT | 2025-01-17 | 32.25 | 31.60 | 31.95 | -0.47 | -1.44% | 55 | 2,227 | 55.80% |
| MU250321C00125000 | 2024-06-14 2:13PM EDT | 2025-03-21 | 34.75 | 34.05 | 35.90 | +0.30 | +0.87% | 33 | 315 | 56.46% |
| MU250620C00125000 | 2024-06-14 3:00PM EDT | 2025-06-20 | 38.25 | 37.60 | 38.20 | -0.52 | -1.34% | 12 | 886 | 54.86% |
| MU251219C00125000 | 2024-06-14 1:16PM EDT | 2025-12-19 | 44.53 | 43.55 | 46.10 | +7.78 | +21.17% | 12 | 87 | 56.30% |
| MU260116C00125000 | 2024-06-14 11:32AM EDT | 2026-01-16 | 45.55 | 44.55 | 45.15 | +2.82 | +6.60% | 1 | 211 | 54.96% |
| MU260618C00125000 | 2024-06-13 12:37PM EDT | 2026-06-18 | 48.02 | 48.10 | 49.15 | 0.00 | - | 1 | 138 | 54.34% |
| MU261218C00125000 | 2024-06-12 10:22AM EDT | 2026-12-18 | 51.75 | 52.15 | 54.80 | 0.00 | - | 3 | 245 | 54.96% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621P00125000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 310 | 3,336 | 50.39% |
| MU240628P00125000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 2.81 | 2.69 | 2.82 | +0.91 | +47.89% | 244 | 382 | 82.47% |
| MU240705P00125000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 3.05 | 2.99 | 3.10 | +0.93 | +43.87% | 29 | 104 | 70.36% |
| MU240712P00125000 | 2024-06-14 3:48PM EDT | 2024-07-12 | 3.32 | 3.30 | 3.50 | +0.74 | +28.68% | 9 | 99 | 64.05% |
| MU240719P00125000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 3.80 | 3.65 | 3.85 | +0.89 | +30.58% | 384 | 4,248 | 59.99% |
| MU240726P00125000 | 2024-06-14 11:58AM EDT | 2024-07-26 | 4.35 | 4.05 | 4.20 | +1.19 | +37.66% | 2 | 16 | 57.34% |
| MU240816P00125000 | 2024-06-14 3:43PM EDT | 2024-08-16 | 4.95 | 4.95 | 5.10 | +0.75 | +17.86% | 140 | 1,158 | 51.73% |
| MU240920P00125000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 6.51 | 6.45 | 6.60 | +0.62 | +10.53% | 204 | 2,097 | 48.13% |
| MU241018P00125000 | 2024-06-14 9:30AM EDT | 2024-10-18 | 8.25 | 8.25 | 8.45 | +1.00 | +13.79% | 12 | 1,910 | 49.10% |
| MU241220P00125000 | 2024-06-14 3:01PM EDT | 2024-12-20 | 10.70 | 10.80 | 11.00 | +0.97 | +9.97% | 2 | 562 | 47.40% |
| MU250117P00125000 | 2024-06-14 3:31PM EDT | 2025-01-17 | 11.50 | 11.60 | 11.85 | +0.95 | +9.00% | 136 | 2,454 | 46.48% |
| MU250321P00125000 | 2024-06-14 11:27AM EDT | 2025-03-21 | 13.90 | 13.40 | 13.75 | +1.32 | +10.49% | 615 | 465 | 45.32% |
| MU250620P00125000 | 2024-06-13 12:21PM EDT | 2025-06-20 | 14.50 | 14.40 | 15.90 | 0.00 | - | 1 | 293 | 43.67% |
| MU251219P00125000 | 2024-06-12 11:02AM EDT | 2025-12-19 | 18.60 | 18.55 | 19.95 | 0.00 | - | 2 | 340 | 42.37% |
| MU260116P00125000 | 2024-06-14 3:54PM EDT | 2026-01-16 | 20.05 | 19.20 | 20.35 | -2.55 | -11.28% | 252 | 319 | 41.97% |
| MU260618P00125000 | 2024-05-24 12:20PM EDT | 2026-06-18 | 22.95 | 21.45 | 22.50 | 0.00 | - | 4 | 9 | 40.39% |
| MU261218P00125000 | 2024-06-14 3:18PM EDT | 2026-12-18 | 24.20 | 23.80 | 25.40 | +0.75 | +3.20% | 1 | 282 | 39.83% |
