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
61.712,75 -43,03 (-0,07%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621C00135000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 7.00 | 7.05 | 7.25 | -2.25 | -24.32% | 207 | 8,359 | 43.60% |
| MU240628C00135000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 12.50 | 12.45 | 13.20 | -0.36 | -2.80% | 424 | 1,291 | 89.53% |
| MU240705C00135000 | 2024-06-14 3:44PM EDT | 2024-07-05 | 13.32 | 13.10 | 13.30 | -0.22 | -1.62% | 30 | 180 | 75.20% |
| MU240712C00135000 | 2024-06-14 3:28PM EDT | 2024-07-12 | 14.22 | 12.95 | 14.90 | +0.02 | +0.14% | 30 | 304 | 69.73% |
| MU240719C00135000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 14.27 | 14.15 | 14.35 | -0.63 | -4.23% | 1,623 | 15,219 | 64.14% |
| MU240726C00135000 | 2024-06-13 12:39PM EDT | 2024-07-26 | 14.55 | 14.30 | 15.40 | 0.00 | - | 5 | 52 | 61.76% |
| MU240802C00135000 | 2024-06-13 10:29AM EDT | 2024-08-02 | 14.59 | 15.05 | 15.50 | 0.00 | - | 1 | 1 | 59.27% |
| MU240816C00135000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 16.35 | 16.15 | 16.45 | -0.95 | -5.49% | 277 | 1,922 | 56.79% |
| MU240920C00135000 | 2024-06-14 3:42PM EDT | 2024-09-20 | 18.95 | 18.60 | 19.20 | -0.40 | -2.07% | 56 | 4,067 | 54.77% |
| MU241018C00135000 | 2024-06-14 2:14PM EDT | 2024-10-18 | 21.30 | 21.10 | 21.35 | -0.50 | -2.29% | 37 | 1,218 | 55.63% |
| MU241220C00135000 | 2024-06-14 10:30AM EDT | 2024-12-20 | 25.00 | 24.95 | 25.45 | -0.70 | -2.72% | 14 | 1,816 | 55.66% |
| MU250117C00135000 | 2024-06-14 3:19PM EDT | 2025-01-17 | 27.00 | 26.30 | 26.75 | +0.05 | +0.19% | 107 | 4,010 | 55.13% |
| MU250321C00135000 | 2024-06-14 3:03PM EDT | 2025-03-21 | 30.10 | 29.30 | 30.50 | +0.50 | +1.69% | 1 | 120 | 55.74% |
| MU250620C00135000 | 2024-06-14 12:39PM EDT | 2025-06-20 | 33.18 | 32.65 | 33.35 | +0.18 | +0.55% | 1 | 569 | 54.20% |
| MU251219C00135000 | 2024-06-14 1:16PM EDT | 2025-12-19 | 39.65 | 38.90 | 41.40 | -0.35 | -0.87% | 11 | 3,192 | 55.46% |
| MU260116C00135000 | 2024-06-14 11:35AM EDT | 2026-01-16 | 40.30 | 39.90 | 41.35 | +0.04 | +0.10% | 11 | 127 | 54.83% |
| MU260618C00135000 | 2024-06-13 10:20AM EDT | 2026-06-18 | 42.79 | 43.60 | 44.65 | 0.00 | - | 6 | 48 | 53.57% |
| MU261218C00135000 | 2024-06-14 11:35AM EDT | 2026-12-18 | 49.00 | 47.10 | 49.35 | +1.32 | +2.77% | 1 | 154 | 53.01% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621P00135000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.69 | 0.68 | 0.75 | +0.05 | +7.81% | 1,047 | 1,365 | 40.75% |
| MU240628P00135000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 6.07 | 6.00 | 6.20 | +1.57 | +34.89% | 360 | 365 | 85.86% |
| MU240705P00135000 | 2024-06-14 3:50PM EDT | 2024-07-05 | 6.38 | 6.35 | 6.55 | +1.48 | +30.20% | 28 | 268 | 72.06% |
| MU240712P00135000 | 2024-06-14 3:14PM EDT | 2024-07-12 | 6.63 | 6.80 | 7.00 | +1.26 | +23.46% | 21 | 101 | 65.14% |
| MU240719P00135000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 7.23 | 7.00 | 7.40 | +1.33 | +22.54% | 327 | 5,700 | 59.90% |
| MU240726P00135000 | 2024-06-14 12:44PM EDT | 2024-07-26 | 7.58 | 7.65 | 7.85 | +0.60 | +8.60% | 43 | 57 | 57.63% |
| MU240816P00135000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 8.80 | 8.75 | 8.90 | +1.15 | +15.03% | 625 | 1,205 | 51.75% |
| MU240920P00135000 | 2024-06-14 3:31PM EDT | 2024-09-20 | 10.30 | 10.40 | 10.65 | +0.93 | +9.93% | 73 | 1,399 | 47.97% |
| MU241018P00135000 | 2024-06-14 3:44PM EDT | 2024-10-18 | 12.40 | 12.45 | 12.65 | +1.18 | +10.52% | 77 | 1,581 | 48.61% |
| MU241220P00135000 | 2024-06-12 10:20AM EDT | 2024-12-20 | 13.96 | 15.15 | 15.70 | 0.00 | - | 14 | 2,234 | 47.53% |
| MU250117P00135000 | 2024-06-12 3:58PM EDT | 2025-01-17 | 15.01 | 16.05 | 16.35 | 0.00 | - | 5 | 321 | 45.92% |
| MU250321P00135000 | 2024-05-30 3:07PM EDT | 2025-03-21 | 21.55 | 18.00 | 18.40 | 0.00 | - | 2 | 160 | 44.77% |
| MU250620P00135000 | 2024-06-11 2:46PM EDT | 2025-06-20 | 21.08 | 18.00 | 20.60 | 0.00 | - | 1 | 85 | 42.95% |
| MU251219P00135000 | 2024-06-06 10:09AM EDT | 2025-12-19 | 25.94 | 23.80 | 24.70 | 0.00 | - | 1 | 4 | 41.42% |
| MU260116P00135000 | 2024-05-09 3:41PM EDT | 2026-01-16 | 31.05 | 26.40 | 26.95 | 0.00 | - | 15 | 15 | 43.78% |
| MU260618P00135000 | 2024-06-13 3:36PM EDT | 2026-06-18 | 25.88 | 26.75 | 27.40 | 0.00 | - | 4 | 4 | 39.55% |
| MU261218P00135000 | 2024-06-13 11:32AM EDT | 2026-12-18 | 27.47 | 28.60 | 30.25 | 0.00 | - | 5 | 34 | 38.80% |
