Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.720,79 +3.639,98 (+6,61%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00130000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 146 | 610 | 43.36% |
| MU240517C00130000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.24 | +0.06 | +35.29% | 327 | 9,043 | 40.63% |
| MU240524C00130000 | 2024-05-03 3:00PM EDT | 2024-05-24 | 0.62 | 0.60 | 0.64 | +0.17 | +37.78% | 91 | 489 | 42.16% |
| MU240531C00130000 | 2024-05-03 2:41PM EDT | 2024-05-31 | 0.91 | 0.85 | 0.90 | +0.30 | +49.18% | 62 | 298 | 40.38% |
| MU240607C00130000 | 2024-05-03 11:25AM EDT | 2024-06-07 | 1.15 | 1.20 | 1.25 | +0.18 | +18.56% | 5 | 43 | 40.19% |
| MU240621C00130000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 2.11 | 2.18 | 2.23 | +0.36 | +20.57% | 282 | 6,726 | 42.22% |
| MU240719C00130000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 4.30 | 4.25 | 4.35 | +0.65 | +17.81% | 1,022 | 9,390 | 45.78% |
| MU240816C00130000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 5.45 | 5.50 | 5.65 | +0.65 | +13.54% | 93 | 1,628 | 45.04% |
| MU240920C00130000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 7.20 | 7.00 | 7.15 | +0.90 | +14.29% | 18 | 1,320 | 44.64% |
| MU241018C00130000 | 2024-05-03 11:23AM EDT | 2024-10-18 | 8.20 | 8.45 | 8.60 | +0.70 | +9.33% | 1 | 2,617 | 45.61% |
| MU241220C00130000 | 2024-05-02 2:27PM EDT | 2024-12-20 | 10.75 | 10.90 | 11.05 | +0.90 | +9.14% | 1 | 1,537 | 45.77% |
| MU250117C00130000 | 2024-05-03 3:36PM EDT | 2025-01-17 | 12.10 | 12.00 | 12.20 | +1.10 | +10.00% | 153 | 3,770 | 46.24% |
| MU250321C00130000 | 2024-04-24 12:56PM EDT | 2025-03-21 | 12.31 | 14.15 | 14.40 | 0.00 | - | 1 | 775 | 46.61% |
| MU250620C00130000 | 2024-05-02 11:47AM EDT | 2025-06-20 | 15.38 | 16.90 | 17.50 | 0.00 | - | 1 | 1,958 | 47.53% |
| MU251219C00130000 | 2024-05-01 9:50AM EDT | 2025-12-19 | 20.75 | 21.70 | 22.30 | 0.00 | - | 1 | 63 | 47.83% |
| MU260116C00130000 | 2024-05-03 10:24AM EDT | 2026-01-16 | 22.39 | 22.40 | 24.95 | +1.94 | +9.49% | 9 | 353 | 51.21% |
| MU260618C00130000 | 2024-05-02 1:08PM EDT | 2026-06-18 | 24.20 | 25.70 | 26.35 | 0.00 | - | 7 | 58 | 48.00% |
| MU261218C00130000 | 2024-05-02 1:27PM EDT | 2026-12-18 | 28.20 | 29.55 | 30.20 | 0.00 | - | 1 | 84 | 48.48% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00130000 | 2024-05-02 12:18PM EDT | 2024-05-10 | 18.43 | 14.55 | 15.45 | 0.00 | - | 3 | 1 | 52.25% |
| MU240517P00130000 | 2024-05-03 2:51PM EDT | 2024-05-17 | 15.35 | 14.55 | 16.25 | -3.51 | -18.61% | 4 | 399 | 58.08% |
| MU240524P00130000 | 2024-05-03 9:44AM EDT | 2024-05-24 | 16.02 | 14.80 | 16.80 | -3.74 | -18.93% | 10 | 21 | 55.35% |
| MU240531P00130000 | 2024-04-18 12:52PM EDT | 2024-05-31 | 17.94 | 15.25 | 16.60 | 0.00 | - | - | 1 | 45.56% |
| MU240621P00130000 | 2024-05-03 9:44AM EDT | 2024-06-21 | 17.03 | 16.55 | 17.05 | -2.62 | -13.33% | 10 | 1,002 | 38.38% |
| MU240719P00130000 | 2024-05-02 2:07PM EDT | 2024-07-19 | 20.71 | 18.30 | 19.05 | 0.00 | - | 1 | 878 | 42.53% |
| MU240816P00130000 | 2024-05-01 2:40PM EDT | 2024-08-16 | 21.25 | 18.70 | 19.90 | 0.00 | - | 20 | 460 | 40.36% |
| MU240920P00130000 | 2024-05-01 2:54PM EDT | 2024-09-20 | 20.55 | 20.10 | 20.85 | -0.80 | -3.75% | 1 | 208 | 38.64% |
| MU241018P00130000 | 2024-04-29 12:41PM EDT | 2024-10-18 | 21.60 | 21.10 | 21.45 | 0.00 | - | 4 | 449 | 37.36% |
| MU241220P00130000 | 2024-05-02 12:09PM EDT | 2024-12-20 | 24.84 | 22.40 | 23.35 | 0.00 | - | 36 | 489 | 37.36% |
| MU250117P00130000 | 2024-05-02 10:51AM EDT | 2025-01-17 | 25.88 | 22.80 | 23.65 | 0.00 | - | 37 | 1,341 | 36.09% |
| MU250321P00130000 | 2024-05-02 10:51AM EDT | 2025-03-21 | 26.93 | 23.50 | 25.80 | 0.00 | - | 37 | 639 | 37.49% |
| MU250620P00130000 | 2024-05-03 9:40AM EDT | 2025-06-20 | 26.85 | 24.55 | 26.40 | +1.00 | +3.87% | 1 | 93 | 34.36% |
| MU251219P00130000 | 2024-04-01 9:57AM EDT | 2025-12-19 | 24.28 | 31.10 | 33.65 | 0.00 | - | 1 | 1 | 41.09% |
| MU260116P00130000 | 2024-04-15 3:10PM EDT | 2026-01-16 | 27.00 | 29.05 | 29.55 | 0.00 | - | 1 | 20 | 33.29% |
| MU260618P00130000 | 2024-04-16 3:29PM EDT | 2026-06-18 | 27.75 | 30.60 | 31.45 | 0.00 | - | - | 16 | 32.68% |
| MU261218P00130000 | 2024-05-01 12:06PM EDT | 2026-12-18 | 35.06 | 31.30 | 33.25 | 0.00 | - | 10 | 189 | 31.84% |
