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
61.657,27 +717,79 (+1,18%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:145.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621C00145000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.56 | 1.52 | 1.56 | -1.14 | -42.22% | 8,112 | 5,920 | 38.43% |
| MU240628C00145000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 7.89 | 7.80 | 7.95 | +0.09 | +1.15% | 1,603 | 5,969 | 85.79% |
| MU240705C00145000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 8.30 | 8.20 | 8.40 | -0.15 | -1.78% | 210 | 750 | 73.19% |
| MU240712C00145000 | 2024-06-14 3:29PM EDT | 2024-07-12 | 9.16 | 8.70 | 8.90 | +0.20 | +2.23% | 45 | 107 | 66.59% |
| MU240719C00145000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 9.35 | 9.35 | 9.45 | -0.25 | -2.60% | 1,192 | 2,671 | 63.00% |
| MU240726C00145000 | 2024-06-14 3:42PM EDT | 2024-07-26 | 9.95 | 9.85 | 10.10 | -0.20 | -1.97% | 59 | 130 | 60.51% |
| MU240802C00145000 | 2024-06-14 9:41AM EDT | 2024-08-02 | 9.35 | 10.40 | 10.90 | -1.45 | -13.43% | 4 | 2 | 59.29% |
| MU240816C00145000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 11.45 | 11.40 | 11.60 | -0.50 | -4.18% | 693 | 1,357 | 55.92% |
| MU240920C00145000 | 2024-06-14 3:42PM EDT | 2024-09-20 | 13.80 | 13.85 | 14.00 | -0.64 | -4.43% | 75 | 1,676 | 53.14% |
| MU241018C00145000 | 2024-06-14 3:42PM EDT | 2024-10-18 | 16.65 | 16.45 | 16.70 | -0.40 | -2.35% | 127 | 2,348 | 54.87% |
| MU241220C00145000 | 2024-06-14 3:44PM EDT | 2024-12-20 | 20.45 | 20.40 | 21.10 | -0.85 | -3.99% | 180 | 1,762 | 55.15% |
| MU250117C00145000 | 2024-06-14 2:21PM EDT | 2025-01-17 | 22.00 | 21.75 | 22.50 | -0.01 | -0.05% | 114 | 2,078 | 54.66% |
| MU250321C00145000 | 2024-06-14 3:41PM EDT | 2025-03-21 | 26.25 | 24.75 | 25.45 | +0.80 | +3.14% | 11 | 354 | 54.23% |
| MU250620C00145000 | 2024-06-14 3:55PM EDT | 2025-06-20 | 28.50 | 28.10 | 28.90 | -0.41 | -1.42% | 24 | 944 | 53.21% |
| MU251219C00145000 | 2024-06-12 10:32AM EDT | 2025-12-19 | 33.35 | 34.00 | 37.35 | 0.00 | - | 1 | 1,150 | 54.27% |
| MU260116C00145000 | 2024-06-14 12:48PM EDT | 2026-01-16 | 36.23 | 34.90 | 38.40 | +2.53 | +7.51% | 2 | 194 | 54.38% |
| MU260618C00145000 | 2024-06-14 1:42PM EDT | 2026-06-18 | 40.12 | 39.75 | 40.55 | +9.47 | +30.90% | 13 | 85 | 52.99% |
| MU261218C00145000 | 2024-06-14 1:49PM EDT | 2026-12-18 | 45.05 | 43.10 | 45.45 | -0.95 | -2.07% | 1 | 280 | 52.34% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621P00145000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 4.40 | 4.95 | 5.15 | -0.05 | -1.12% | 88 | 150 | 37.72% |
| MU240628P00145000 | 2024-06-14 3:48PM EDT | 2024-06-28 | 11.10 | 11.05 | 11.35 | +1.93 | +21.05% | 433 | 177 | 82.93% |
| MU240705P00145000 | 2024-06-13 12:29PM EDT | 2024-07-05 | 10.11 | 11.45 | 11.70 | 0.00 | - | 36 | 80 | 70.50% |
| MU240712P00145000 | 2024-06-14 1:12PM EDT | 2024-07-12 | 11.80 | 11.80 | 12.10 | +0.70 | +6.31% | 4 | 12 | 63.45% |
| MU240719P00145000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 12.15 | 12.35 | 12.55 | +1.50 | +14.08% | 619 | 231 | 59.62% |
| MU240726P00145000 | 2024-06-13 3:59PM EDT | 2024-07-26 | 11.18 | 12.75 | 13.05 | 0.00 | - | 10 | 10 | 56.79% |
| MU240816P00145000 | 2024-06-14 2:47PM EDT | 2024-08-16 | 13.90 | 13.85 | 14.05 | +1.40 | +11.20% | 114 | 254 | 50.85% |
| MU240920P00145000 | 2024-06-14 3:23PM EDT | 2024-09-20 | 15.18 | 15.60 | 15.80 | +0.88 | +6.15% | 468 | 202 | 47.11% |
| MU241018P00145000 | 2024-06-14 2:31PM EDT | 2024-10-18 | 17.65 | 17.65 | 17.90 | +1.45 | +8.95% | 99 | 44 | 47.89% |
| MU241220P00145000 | 2024-06-14 2:42PM EDT | 2024-12-20 | 20.50 | 20.50 | 21.00 | +1.20 | +6.22% | 67 | 64 | 46.76% |
| MU250117P00145000 | 2024-06-14 2:47PM EDT | 2025-01-17 | 21.44 | 21.35 | 21.80 | +1.59 | +8.01% | 110 | 224 | 45.49% |
| MU250321P00145000 | 2024-06-14 11:12AM EDT | 2025-03-21 | 23.30 | 23.30 | 24.70 | -6.89 | -22.82% | 35 | 1 | 45.97% |
| MU250620P00145000 | 2024-06-14 10:57AM EDT | 2025-06-20 | 26.15 | 25.45 | 26.45 | +1.80 | +7.39% | 6 | 33 | 43.05% |
| MU260116P00145000 | 2024-06-13 1:57PM EDT | 2026-01-16 | 29.10 | 29.45 | 30.60 | 0.00 | - | 2 | 17 | 40.34% |
| MU260618P00145000 | 2024-05-24 1:21PM EDT | 2026-06-18 | 34.20 | 31.80 | 33.20 | 0.00 | - | 4 | 21 | 39.22% |
| MU261218P00145000 | 2024-05-30 3:58PM EDT | 2026-12-18 | 38.00 | 33.10 | 36.05 | 0.00 | - | 12 | 28 | 38.39% |
