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
61.709,94 +659,63 (+1,08%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621C00170000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 345 | 754 | 60.16% |
| MU240628C00170000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 2.07 | 2.03 | 2.20 | +0.34 | +19.65% | 716 | 763 | 90.55% |
| MU240705C00170000 | 2024-06-14 3:23PM EDT | 2024-07-05 | 2.43 | 2.14 | 2.45 | +0.40 | +19.70% | 266 | 296 | 76.00% |
| MU240712C00170000 | 2024-06-14 3:48PM EDT | 2024-07-12 | 2.59 | 2.50 | 2.60 | +0.36 | +16.14% | 304 | 318 | 68.26% |
| MU240719C00170000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 2.86 | 2.90 | 2.92 | +0.11 | +4.00% | 4,922 | 4,102 | 64.04% |
| MU240726C00170000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 3.32 | 3.25 | 3.40 | +0.45 | +15.68% | 39 | 47 | 61.45% |
| MU240816C00170000 | 2024-06-14 3:43PM EDT | 2024-08-16 | 4.30 | 4.20 | 4.40 | 0.00 | - | 123 | 1,643 | 55.62% |
| MU240920C00170000 | 2024-06-14 2:40PM EDT | 2024-09-20 | 6.25 | 6.20 | 6.35 | +0.27 | +4.52% | 24 | 1,326 | 52.72% |
| MU241018C00170000 | 2024-06-14 3:14PM EDT | 2024-10-18 | 8.75 | 8.40 | 8.65 | +0.49 | +5.93% | 34 | 652 | 54.11% |
| MU241220C00170000 | 2024-06-14 2:35PM EDT | 2024-12-20 | 12.25 | 12.05 | 12.30 | +0.56 | +4.79% | 10 | 645 | 53.74% |
| MU250117C00170000 | 2024-06-14 3:16PM EDT | 2025-01-17 | 13.72 | 13.30 | 13.60 | +0.57 | +4.33% | 58 | 1,500 | 53.19% |
| MU250321C00170000 | 2024-06-13 12:25PM EDT | 2025-03-21 | 15.76 | 16.20 | 17.25 | 0.00 | - | 1 | 58 | 53.59% |
| MU250620C00170000 | 2024-06-14 12:00PM EDT | 2025-06-20 | 19.99 | 19.60 | 20.25 | +1.49 | +8.05% | 10 | 450 | 52.23% |
| MU251219C00170000 | 2024-06-05 10:41AM EDT | 2025-12-19 | 18.70 | 26.05 | 27.05 | 0.00 | - | 1 | 52 | 52.33% |
| MU260116C00170000 | 2024-06-13 3:47PM EDT | 2026-01-16 | 27.63 | 26.80 | 28.60 | 0.00 | - | 15 | 145 | 52.67% |
| MU260618C00170000 | 2024-06-13 9:52AM EDT | 2026-06-18 | 30.76 | 30.80 | 32.30 | 0.00 | - | 6 | 11 | 51.69% |
| MU261218C00170000 | 2024-06-12 2:20PM EDT | 2026-12-18 | 34.50 | 35.60 | 37.25 | 0.00 | - | 6 | 38 | 51.76% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621P00170000 | 2024-06-12 3:39PM EDT | 2024-06-21 | 31.00 | 28.25 | 28.85 | 0.00 | - | 2 | 0 | 73.05% |
| MU240712P00170000 | 2024-06-06 9:59AM EDT | 2024-07-12 | 40.00 | 30.40 | 31.20 | 0.00 | - | - | 0 | 64.50% |
| MU240719P00170000 | 2024-06-14 11:36AM EDT | 2024-07-19 | 31.33 | 30.25 | 31.40 | +2.33 | +8.03% | 2 | 3 | 57.91% |
| MU240816P00170000 | 2024-05-20 9:59AM EDT | 2024-08-16 | 40.70 | 31.75 | 32.95 | 0.00 | - | 1 | 1 | 52.38% |
| MU240920P00170000 | 2024-04-22 12:17PM EDT | 2024-09-20 | 61.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU241018P00170000 | 2024-06-10 1:34PM EDT | 2024-10-18 | 38.65 | 33.80 | 35.25 | 0.00 | - | - | 1 | 47.68% |
| MU241220P00170000 | 2024-05-28 10:54AM EDT | 2024-12-20 | 42.00 | 36.70 | 37.70 | 0.00 | - | 1 | 29 | 45.63% |
| MU250117P00170000 | 2024-05-20 10:24AM EDT | 2025-01-17 | 43.15 | 37.40 | 38.50 | 0.00 | - | 2 | 14 | 44.57% |
| MU250321P00170000 | 2024-04-11 1:41PM EDT | 2025-03-21 | 48.35 | 49.85 | 51.25 | 0.00 | - | - | 3 | 64.17% |
| MU250620P00170000 | 2024-06-05 1:54PM EDT | 2025-06-20 | 41.90 | 41.20 | 42.80 | -2.25 | -5.10% | 8 | 3 | 41.99% |
| MU251219P00170000 | 2024-06-12 9:59AM EDT | 2025-12-19 | 44.15 | 44.65 | 45.95 | 0.00 | - | 4 | 6 | 39.02% |
| MU260116P00170000 | 2024-06-13 12:15PM EDT | 2026-01-16 | 43.80 | 45.20 | 46.60 | 0.00 | - | 1 | 1 | 38.99% |
| MU260618P00170000 | 2024-05-01 2:29PM EDT | 2026-06-18 | 62.03 | 51.50 | 54.80 | 0.00 | - | 4 | 4 | 44.97% |
| MU261218P00170000 | 2024-05-01 2:29PM EDT | 2026-12-18 | 63.08 | 53.35 | 58.00 | 0.00 | - | 4 | 5 | 43.83% |
