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
61.686,61 +18,37 (+0,03%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621C00130000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 11.62 | 11.50 | 11.95 | -2.08 | -15.18% | 378 | 9,961 | 56.15% |
| MU240628C00130000 | 2024-06-14 3:19PM EDT | 2024-06-28 | 16.60 | 15.70 | 16.00 | +0.21 | +1.28% | 206 | 999 | 88.84% |
| MU240705C00130000 | 2024-06-14 2:57PM EDT | 2024-07-05 | 16.35 | 16.15 | 16.50 | -0.71 | -4.16% | 39 | 276 | 75.85% |
| MU240712C00130000 | 2024-06-13 3:50PM EDT | 2024-07-12 | 17.38 | 16.45 | 17.65 | 0.00 | - | 12 | 90 | 70.78% |
| MU240719C00130000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 17.30 | 17.15 | 17.40 | -0.81 | -4.47% | 880 | 12,299 | 64.58% |
| MU240726C00130000 | 2024-06-14 1:13PM EDT | 2024-07-26 | 17.90 | 17.15 | 18.25 | -0.50 | -2.72% | 41 | 73 | 61.37% |
| MU240816C00130000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 19.02 | 18.95 | 19.40 | -0.88 | -4.42% | 121 | 3,201 | 57.06% |
| MU240920C00130000 | 2024-06-14 3:48PM EDT | 2024-09-20 | 21.55 | 21.45 | 21.65 | -0.85 | -3.79% | 117 | 2,446 | 54.68% |
| MU241018C00130000 | 2024-06-14 1:17PM EDT | 2024-10-18 | 23.80 | 23.80 | 24.50 | -0.82 | -3.33% | 127 | 2,567 | 56.79% |
| MU241220C00130000 | 2024-06-14 3:26PM EDT | 2024-12-20 | 28.25 | 27.55 | 28.45 | -0.10 | -0.35% | 115 | 1,959 | 56.66% |
| MU250117C00130000 | 2024-06-14 2:20PM EDT | 2025-01-17 | 29.13 | 28.85 | 29.60 | -0.47 | -1.59% | 13 | 4,037 | 55.93% |
| MU250321C00130000 | 2024-06-14 3:40PM EDT | 2025-03-21 | 32.38 | 31.85 | 32.45 | +0.50 | +1.57% | 10 | 877 | 55.67% |
| MU250620C00130000 | 2024-06-14 3:04PM EDT | 2025-06-20 | 36.00 | 34.15 | 36.60 | +0.02 | +0.06% | 9 | 1,390 | 54.54% |
| MU251219C00130000 | 2024-06-13 12:00PM EDT | 2025-12-19 | 42.10 | 41.15 | 42.00 | 0.00 | - | 2 | 115 | 54.51% |
| MU260116C00130000 | 2024-06-14 1:40PM EDT | 2026-01-16 | 42.80 | 41.35 | 43.60 | -0.21 | -0.49% | 4 | 553 | 54.59% |
| MU260618C00130000 | 2024-06-13 9:30AM EDT | 2026-06-18 | 46.02 | 45.95 | 46.75 | 0.00 | - | 8 | 55 | 54.00% |
| MU261218C00130000 | 2024-06-14 9:30AM EDT | 2026-12-18 | 50.00 | 50.10 | 52.60 | -1.36 | -2.65% | 4 | 126 | 54.68% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621P00130000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.26 | 0.26 | 0.29 | 0.00 | - | 481 | 3,272 | 46.39% |
| MU240628P00130000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 4.22 | 4.15 | 4.30 | +1.27 | +43.05% | 352 | 592 | 85.89% |
| MU240705P00130000 | 2024-06-14 3:46PM EDT | 2024-07-05 | 4.46 | 4.45 | 4.65 | +1.16 | +35.15% | 60 | 181 | 72.17% |
| MU240712P00130000 | 2024-06-14 3:48PM EDT | 2024-07-12 | 4.85 | 4.85 | 5.05 | +1.15 | +31.08% | 15 | 182 | 65.19% |
| MU240719P00130000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 5.40 | 5.25 | 5.40 | +1.27 | +30.75% | 383 | 4,951 | 60.62% |
| MU240726P00130000 | 2024-06-14 11:53AM EDT | 2024-07-26 | 5.80 | 5.65 | 5.85 | +1.15 | +24.73% | 27 | 55 | 57.80% |
| MU240816P00130000 | 2024-06-14 3:51PM EDT | 2024-08-16 | 6.83 | 6.70 | 6.85 | +1.08 | +18.78% | 397 | 1,634 | 52.04% |
| MU240920P00130000 | 2024-06-14 12:14PM EDT | 2024-09-20 | 8.50 | 8.25 | 8.45 | +1.15 | +15.65% | 72 | 1,037 | 48.07% |
| MU241018P00130000 | 2024-06-14 1:12PM EDT | 2024-10-18 | 10.25 | 10.20 | 10.40 | +1.05 | +11.41% | 12 | 1,273 | 48.88% |
| MU241220P00130000 | 2024-06-14 11:26AM EDT | 2024-12-20 | 13.25 | 12.90 | 13.10 | +1.70 | +14.72% | 6 | 1,116 | 47.16% |
| MU250117P00130000 | 2024-06-14 1:42PM EDT | 2025-01-17 | 13.75 | 13.70 | 14.00 | +1.15 | +9.13% | 40 | 1,885 | 46.26% |
| MU250321P00130000 | 2024-06-14 1:02PM EDT | 2025-03-21 | 15.95 | 15.30 | 16.00 | +0.98 | +6.55% | 30 | 843 | 45.12% |
| MU250620P00130000 | 2024-06-06 12:32PM EDT | 2025-06-20 | 18.67 | 17.60 | 18.20 | -1.73 | -8.48% | 2 | 148 | 43.40% |
| MU251219P00130000 | 2024-06-06 10:09AM EDT | 2025-12-19 | 23.28 | 21.25 | 22.20 | 0.00 | - | 1 | 4 | 41.82% |
| MU260116P00130000 | 2024-06-12 11:57AM EDT | 2026-01-16 | 22.50 | 22.00 | 22.70 | +0.90 | +4.17% | 1 | 60 | 41.57% |
| MU260618P00130000 | 2024-06-07 9:42AM EDT | 2026-06-18 | 26.51 | 23.75 | 25.00 | 0.00 | - | 1 | 15 | 40.13% |
| MU261218P00130000 | 2024-06-10 3:49PM EDT | 2026-12-18 | 27.05 | 26.25 | 27.85 | 0.00 | - | 2 | 200 | 39.42% |
