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
58.510,90 +3.419,59 (+6,21%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00135000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 68 | 316 | 50.78% |
| MU240517C00135000 | 2024-05-03 3:20PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.10 | +0.03 | +37.50% | 313 | 9,733 | 42.58% |
| MU240524C00135000 | 2024-05-03 1:46PM EDT | 2024-05-24 | 0.30 | 0.29 | 0.32 | +0.07 | +30.43% | 2 | 218 | 43.21% |
| MU240531C00135000 | 2024-05-03 1:47PM EDT | 2024-05-31 | 0.46 | 0.44 | 0.48 | +0.09 | +24.32% | 42 | 91 | 41.02% |
| MU240607C00135000 | 2024-05-03 3:45PM EDT | 2024-06-07 | 0.68 | 0.68 | 0.72 | +0.16 | +30.77% | 17 | 43 | 40.65% |
| MU240621C00135000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 1.43 | 1.40 | 1.45 | +0.26 | +22.22% | 219 | 5,029 | 42.27% |
| MU240719C00135000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 3.10 | 3.15 | 3.25 | +0.33 | +11.91% | 42 | 3,799 | 45.62% |
| MU240816C00135000 | 2024-05-03 3:05PM EDT | 2024-08-16 | 4.45 | 4.30 | 4.40 | +0.80 | +21.92% | 24 | 611 | 44.73% |
| MU240920C00135000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 5.75 | 5.65 | 5.80 | +0.65 | +12.75% | 127 | 1,939 | 44.35% |
| MU241018C00135000 | 2024-05-03 10:43AM EDT | 2024-10-18 | 7.20 | 7.05 | 7.20 | +1.15 | +19.01% | 2 | 770 | 45.40% |
| MU241220C00135000 | 2024-05-03 2:58PM EDT | 2024-12-20 | 9.50 | 9.40 | 9.55 | +0.92 | +10.72% | 2 | 1,041 | 45.51% |
| MU250117C00135000 | 2024-05-03 12:15PM EDT | 2025-01-17 | 10.65 | 10.50 | 10.65 | +1.10 | +11.52% | 2 | 4,004 | 45.92% |
| MU250321C00135000 | 2024-05-01 11:08AM EDT | 2025-03-21 | 10.81 | 12.15 | 13.20 | 0.00 | - | 13 | 33 | 47.22% |
| MU250620C00135000 | 2024-05-02 2:23PM EDT | 2025-06-20 | 14.07 | 14.65 | 15.60 | 0.00 | - | 3 | 536 | 46.66% |
| MU251219C00135000 | 2024-05-02 12:03PM EDT | 2025-12-19 | 19.05 | 20.10 | 22.30 | 0.00 | - | 6 | 3,299 | 50.35% |
| MU260116C00135000 | 2024-04-30 1:12PM EDT | 2026-01-16 | 21.00 | 20.75 | 21.55 | -0.27 | -1.27% | 1 | 98 | 47.95% |
| MU260618C00135000 | 2024-04-24 2:09PM EDT | 2026-06-18 | 22.50 | 24.10 | 25.00 | 0.00 | - | 1 | 28 | 48.15% |
| MU261218C00135000 | 2024-05-03 2:07PM EDT | 2026-12-18 | 28.45 | 27.80 | 28.65 | +2.57 | +9.93% | 2 | 103 | 48.29% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00135000 | 2024-04-17 12:19PM EDT | 2024-05-10 | 17.48 | 19.45 | 20.45 | 0.00 | - | 70 | 0 | 64.65% |
| MU240517P00135000 | 2024-05-02 2:16PM EDT | 2024-05-17 | 23.25 | 18.55 | 21.20 | 0.00 | - | 12 | 4 | 68.36% |
| MU240524P00135000 | 2024-04-18 1:39PM EDT | 2024-05-24 | 22.59 | 20.05 | 21.60 | 0.00 | - | - | 0 | 62.35% |
| MU240621P00135000 | 2024-04-30 10:11AM EDT | 2024-06-21 | 20.45 | 20.80 | 21.70 | 0.00 | - | 1 | 397 | 41.80% |
| MU240719P00135000 | 2024-04-26 1:26PM EDT | 2024-07-19 | 22.80 | 22.20 | 22.50 | 0.00 | - | 1 | 173 | 39.06% |
| MU240816P00135000 | 2024-05-03 9:51AM EDT | 2024-08-16 | 22.65 | 22.70 | 23.25 | -0.84 | -3.58% | 3 | 456 | 37.54% |
| MU240920P00135000 | 2024-04-24 10:22AM EDT | 2024-09-20 | 27.10 | 23.20 | 24.50 | 0.00 | - | 3 | 106 | 37.93% |
| MU241018P00135000 | 2024-04-25 9:53AM EDT | 2024-10-18 | 27.81 | 24.65 | 25.00 | 0.00 | - | 1 | 612 | 36.51% |
| MU241220P00135000 | 2024-04-22 9:42AM EDT | 2024-12-20 | 30.45 | 25.85 | 27.05 | 0.00 | - | 11 | 2,256 | 37.41% |
| MU250117P00135000 | 2024-04-19 12:43PM EDT | 2025-01-17 | 32.35 | 26.75 | 27.10 | 0.00 | - | 57 | 276 | 35.47% |
| MU250321P00135000 | 2024-04-08 2:36PM EDT | 2025-03-21 | 25.20 | 27.65 | 29.65 | 0.00 | - | 10 | 87 | 38.09% |
| MU250620P00135000 | 2024-04-01 12:59PM EDT | 2025-06-20 | 24.87 | 29.75 | 31.10 | 0.00 | - | 1 | 24 | 36.71% |
| MU251219P00135000 | 2024-01-26 10:30AM EDT | 2025-12-19 | 47.77 | 49.05 | 50.40 | 0.00 | - | 4 | 2 | 62.70% |
| MU260116P00135000 | 2024-02-26 11:10AM EDT | 2026-01-16 | 46.50 | 31.05 | 32.20 | 0.00 | - | 5 | 5 | 31.78% |
| MU261218P00135000 | 2024-03-27 12:36PM EDT | 2026-12-18 | 34.62 | 35.30 | 36.55 | 0.00 | - | 8 | 20 | 31.54% |
