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
61.730,43 -69,55 (-0,11%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621C00150000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.60 | 0.57 | 0.64 | -0.60 | -50.00% | 4,508 | 12,365 | 44.48% |
| MU240628C00150000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 6.14 | 6.00 | 6.15 | +0.28 | +4.78% | 1,465 | 2,278 | 89.43% |
| MU240705C00150000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 6.45 | 6.40 | 6.55 | +0.05 | +0.78% | 334 | 742 | 75.23% |
| MU240712C00150000 | 2024-06-14 3:26PM EDT | 2024-07-12 | 7.30 | 6.80 | 7.05 | +0.50 | +7.35% | 61 | 171 | 67.77% |
| MU240719C00150000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 7.45 | 7.45 | 7.60 | -0.20 | -2.61% | 1,721 | 12,238 | 63.97% |
| MU240726C00150000 | 2024-06-14 3:14PM EDT | 2024-07-26 | 8.28 | 7.95 | 8.15 | +0.28 | +3.50% | 14 | 217 | 61.07% |
| MU240802C00150000 | 2024-06-14 10:13AM EDT | 2024-08-02 | 8.75 | 8.05 | 8.75 | +0.25 | +2.94% | 2 | 18 | 58.19% |
| MU240816C00150000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 9.51 | 9.45 | 9.65 | -0.29 | -2.96% | 291 | 2,396 | 56.21% |
| MU240920C00150000 | 2024-06-14 3:01PM EDT | 2024-09-20 | 12.35 | 11.85 | 12.05 | +0.23 | +1.90% | 228 | 3,201 | 53.24% |
| MU241018C00150000 | 2024-06-14 3:53PM EDT | 2024-10-18 | 14.60 | 14.45 | 14.65 | -0.20 | -1.35% | 392 | 2,460 | 54.79% |
| MU241220C00150000 | 2024-06-14 3:44PM EDT | 2024-12-20 | 18.70 | 18.40 | 18.75 | -0.25 | -1.32% | 21 | 949 | 54.62% |
| MU250117C00150000 | 2024-06-14 3:51PM EDT | 2025-01-17 | 20.10 | 19.80 | 20.10 | +0.25 | +1.26% | 94 | 3,595 | 54.13% |
| MU250321C00150000 | 2024-06-14 3:24PM EDT | 2025-03-21 | 23.58 | 22.75 | 23.85 | +0.05 | +0.21% | 11 | 544 | 54.45% |
| MU250620C00150000 | 2024-06-14 3:30PM EDT | 2025-06-20 | 27.05 | 25.40 | 27.10 | -0.15 | -0.55% | 30 | 5,165 | 52.52% |
| MU251219C00150000 | 2024-06-14 1:14PM EDT | 2025-12-19 | 33.30 | 31.35 | 33.55 | -0.20 | -0.60% | 11 | 232 | 52.10% |
| MU260116C00150000 | 2024-06-14 3:30PM EDT | 2026-01-16 | 34.50 | 33.65 | 34.50 | -0.06 | -0.17% | 5 | 889 | 53.18% |
| MU260618C00150000 | 2024-06-14 1:42PM EDT | 2026-06-18 | 38.17 | 37.60 | 39.80 | +2.07 | +5.73% | 3 | 49 | 53.31% |
| MU261218C00150000 | 2024-06-14 10:40AM EDT | 2026-12-18 | 42.53 | 42.20 | 43.65 | -0.92 | -2.12% | 3 | 45 | 52.67% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621P00150000 | 2024-06-14 10:08AM EDT | 2024-06-21 | 9.35 | 8.20 | 9.30 | +1.65 | +21.43% | 43 | 29 | 44.92% |
| MU240628P00150000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 14.60 | 13.70 | 14.55 | +2.47 | +20.36% | 153 | 106 | 83.67% |
| MU240705P00150000 | 2024-06-14 3:44PM EDT | 2024-07-05 | 14.57 | 14.60 | 14.95 | +2.32 | +18.94% | 4 | 53 | 72.58% |
| MU240712P00150000 | 2024-06-13 11:14AM EDT | 2024-07-12 | 13.25 | 13.70 | 15.70 | 0.00 | - | 6 | 6 | 61.96% |
| MU240719P00150000 | 2024-06-14 3:24PM EDT | 2024-07-19 | 15.70 | 15.45 | 16.20 | +1.90 | +13.77% | 158 | 55 | 61.95% |
| MU240726P00150000 | 2024-06-14 9:30AM EDT | 2024-07-26 | 14.93 | 15.80 | 17.15 | -3.87 | -20.59% | 1 | 3 | 59.92% |
| MU240816P00150000 | 2024-06-14 3:40PM EDT | 2024-08-16 | 16.75 | 16.90 | 17.15 | +1.30 | +8.41% | 88 | 21 | 51.14% |
| MU240920P00150000 | 2024-06-14 3:36PM EDT | 2024-09-20 | 18.30 | 18.60 | 18.85 | +0.72 | +4.10% | 141 | 90 | 47.24% |
| MU241018P00150000 | 2024-06-14 2:31PM EDT | 2024-10-18 | 20.65 | 20.65 | 21.00 | +1.65 | +8.68% | 178 | 34 | 48.16% |
| MU241220P00150000 | 2024-06-12 10:19AM EDT | 2024-12-20 | 22.03 | 23.40 | 23.95 | 0.00 | - | 10 | 37 | 46.57% |
| MU250117P00150000 | 2024-06-14 2:47PM EDT | 2025-01-17 | 24.34 | 24.30 | 24.75 | +1.62 | +7.13% | 162 | 113 | 45.29% |
| MU250321P00150000 | 2024-06-13 12:58PM EDT | 2025-03-21 | 25.15 | 25.40 | 27.15 | 0.00 | - | 2 | 11 | 44.72% |
| MU250620P00150000 | 2024-06-14 9:50AM EDT | 2025-06-20 | 27.85 | 27.55 | 29.80 | +0.40 | +1.46% | 4 | 17 | 43.52% |
| MU251219P00150000 | 2024-06-14 1:14PM EDT | 2025-12-19 | 32.45 | 31.75 | 33.25 | -6.89 | -17.51% | 1 | 10 | 40.64% |
| MU260116P00150000 | 2024-06-13 3:36PM EDT | 2026-01-16 | 31.51 | 32.45 | 33.45 | 0.00 | - | 4 | 8 | 39.93% |
| MU260618P00150000 | 2024-05-20 9:39AM EDT | 2026-06-18 | 37.82 | 34.80 | 35.80 | 0.00 | - | 1 | 2 | 38.50% |
| MU261218P00150000 | 2024-06-13 9:55AM EDT | 2026-12-18 | 36.05 | 37.00 | 38.85 | 0.00 | - | 1 | 24 | 37.92% |
