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
61.651,43 +741,42 (+1,22%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621C00140000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 3.63 | 3.55 | 3.75 | -1.62 | -30.86% | 3,980 | 14,910 | 38.87% |
| MU240628C00140000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 9.99 | 9.95 | 10.15 | -0.26 | -2.54% | 786 | 2,663 | 85.21% |
| MU240705C00140000 | 2024-06-14 3:29PM EDT | 2024-07-05 | 10.60 | 10.45 | 10.65 | +0.15 | +1.44% | 91 | 427 | 73.30% |
| MU240712C00140000 | 2024-06-14 3:56PM EDT | 2024-07-12 | 10.80 | 10.90 | 11.25 | -0.49 | -4.34% | 20 | 445 | 66.87% |
| MU240719C00140000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 11.45 | 11.55 | 11.70 | -0.60 | -4.98% | 1,440 | 13,522 | 63.00% |
| MU240726C00140000 | 2024-06-14 3:31PM EDT | 2024-07-26 | 12.53 | 11.25 | 12.90 | +0.02 | +0.16% | 9 | 123 | 59.89% |
| MU240802C00140000 | 2024-06-14 1:16PM EDT | 2024-08-02 | 12.79 | 12.45 | 13.00 | +0.59 | +4.84% | 8 | 3 | 58.62% |
| MU240816C00140000 | 2024-06-14 3:26PM EDT | 2024-08-16 | 14.00 | 13.65 | 13.85 | -0.50 | -3.45% | 300 | 1,351 | 56.13% |
| MU240920C00140000 | 2024-06-14 3:42PM EDT | 2024-09-20 | 16.25 | 16.10 | 16.30 | -0.45 | -2.69% | 104 | 1,523 | 53.50% |
| MU241018C00140000 | 2024-06-14 3:54PM EDT | 2024-10-18 | 18.77 | 18.65 | 19.50 | -0.53 | -2.75% | 301 | 1,579 | 56.01% |
| MU241220C00140000 | 2024-06-14 12:51PM EDT | 2024-12-20 | 22.80 | 22.60 | 22.95 | -0.26 | -1.13% | 140 | 1,308 | 55.04% |
| MU250117C00140000 | 2024-06-14 3:38PM EDT | 2025-01-17 | 24.55 | 23.90 | 24.80 | +0.03 | +0.12% | 251 | 3,824 | 55.09% |
| MU250321C00140000 | 2024-06-14 3:12PM EDT | 2025-03-21 | 27.76 | 26.95 | 28.25 | +0.10 | +0.36% | 10 | 430 | 55.28% |
| MU250620C00140000 | 2024-06-14 3:58PM EDT | 2025-06-20 | 31.00 | 28.50 | 32.35 | -0.32 | -1.02% | 73 | 2,830 | 53.18% |
| MU251219C00140000 | 2024-06-14 11:02AM EDT | 2025-12-19 | 37.70 | 36.70 | 39.20 | +2.82 | +8.08% | 2 | 322 | 54.97% |
| MU260116C00140000 | 2024-06-14 3:38PM EDT | 2026-01-16 | 38.40 | 37.45 | 39.15 | +2.00 | +5.49% | 20 | 197 | 54.15% |
| MU260618C00140000 | 2024-06-14 10:46AM EDT | 2026-06-18 | 41.94 | 41.45 | 42.60 | +0.67 | +1.62% | 11 | 30 | 53.17% |
| MU261218C00140000 | 2024-06-14 11:21AM EDT | 2026-12-18 | 46.56 | 45.15 | 47.60 | +1.94 | +4.35% | 4 | 299 | 52.86% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621P00140000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 2.10 | 2.11 | 2.19 | +0.35 | +20.00% | 1,510 | 1,630 | 36.26% |
| MU240628P00140000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 8.42 | 8.10 | 8.50 | +1.86 | +28.35% | 3,085 | 546 | 81.64% |
| MU240705P00140000 | 2024-06-14 3:54PM EDT | 2024-07-05 | 8.74 | 8.70 | 8.90 | +1.64 | +23.10% | 294 | 162 | 70.39% |
| MU240712P00140000 | 2024-06-13 3:57PM EDT | 2024-07-12 | 9.15 | 9.10 | 9.35 | +1.65 | +22.00% | 25 | 36 | 63.71% |
| MU240719P00140000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 9.59 | 9.60 | 9.85 | +1.39 | +16.95% | 2,439 | 1,058 | 59.88% |
| MU240726P00140000 | 2024-06-14 2:48PM EDT | 2024-07-26 | 10.02 | 10.00 | 10.25 | +1.41 | +16.38% | 13 | 16 | 56.78% |
| MU240816P00140000 | 2024-06-14 3:06PM EDT | 2024-08-16 | 10.85 | 11.10 | 11.30 | +0.95 | +9.60% | 427 | 593 | 51.00% |
| MU240920P00140000 | 2024-06-14 1:20PM EDT | 2024-09-20 | 12.85 | 12.85 | 13.05 | +1.15 | +9.83% | 85 | 807 | 47.30% |
| MU241018P00140000 | 2024-06-14 3:40PM EDT | 2024-10-18 | 14.80 | 14.95 | 15.10 | +1.20 | +8.82% | 5 | 423 | 47.99% |
| MU241220P00140000 | 2024-06-13 3:20PM EDT | 2024-12-20 | 16.44 | 17.70 | 18.25 | 0.00 | - | 11 | 531 | 47.09% |
| MU250117P00140000 | 2024-06-14 2:50PM EDT | 2025-01-17 | 18.65 | 18.60 | 19.05 | +1.35 | +7.80% | 138 | 217 | 45.83% |
| MU250321P00140000 | 2024-06-14 1:02PM EDT | 2025-03-21 | 20.89 | 20.60 | 21.50 | +1.84 | +9.66% | 12 | 107 | 45.42% |
| MU250620P00140000 | 2024-06-14 2:02PM EDT | 2025-06-20 | 22.60 | 21.90 | 23.90 | +1.10 | +5.12% | 30 | 34 | 43.80% |
| MU251219P00140000 | 2024-05-07 2:35PM EDT | 2025-12-19 | 33.24 | 29.10 | 30.60 | 0.00 | - | 5 | 2 | 45.90% |
| MU260116P00140000 | 2024-06-13 9:32AM EDT | 2026-01-16 | 25.95 | 26.45 | 27.90 | 0.00 | - | 15 | 12 | 40.82% |
| MU260618P00140000 | 2024-05-24 1:50PM EDT | 2026-06-18 | 31.00 | 29.15 | 30.10 | 0.00 | - | 2 | 56 | 39.19% |
| MU261218P00140000 | 2024-06-13 12:52PM EDT | 2026-12-18 | 31.80 | 30.35 | 32.90 | +0.80 | +2.58% | 1 | 187 | 38.35% |
