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
59.113,67 +1.912,45 (+3,34%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00150000 | 2024-05-01 9:46AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 292 | 71.88% |
| MU240517C00150000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 49 | 2,723 | 59.38% |
| MU240524C00150000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 6 | 39 | 50.00% |
| MU240531C00150000 | 2024-05-02 9:54AM EDT | 2024-05-31 | 0.07 | 0.08 | 0.10 | 0.00 | - | 20 | 48 | 45.61% |
| MU240621C00150000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.39 | +0.05 | +15.15% | 42 | 7,902 | 43.36% |
| MU240719C00150000 | 2024-05-03 2:48PM EDT | 2024-07-19 | 1.30 | 1.27 | 1.32 | +0.18 | +16.07% | 97 | 6,471 | 45.81% |
| MU240816C00150000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 2.02 | 1.99 | 2.05 | +0.60 | +42.25% | 118 | 2,044 | 44.58% |
| MU240920C00150000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 3.05 | 2.96 | 3.05 | +0.71 | +30.34% | 65 | 2,930 | 44.01% |
| MU241018C00150000 | 2024-05-03 2:03PM EDT | 2024-10-18 | 4.15 | 4.00 | 4.15 | +0.45 | +12.16% | 42 | 2,367 | 45.00% |
| MU241220C00150000 | 2024-05-02 3:15PM EDT | 2024-12-20 | 5.48 | 5.95 | 6.10 | 0.00 | - | 15 | 787 | 44.97% |
| MU250117C00150000 | 2024-05-03 3:50PM EDT | 2025-01-17 | 6.85 | 6.90 | 7.05 | +0.70 | +11.38% | 6 | 3,337 | 45.32% |
| MU250321C00150000 | 2024-05-03 2:47PM EDT | 2025-03-21 | 8.85 | 8.75 | 8.90 | +1.73 | +24.30% | 2 | 431 | 45.44% |
| MU250620C00150000 | 2024-05-03 2:21PM EDT | 2025-06-20 | 11.50 | 11.15 | 11.45 | +1.20 | +11.65% | 8 | 5,067 | 45.71% |
| MU251219C00150000 | 2024-04-30 11:47AM EDT | 2025-12-19 | 16.40 | 14.65 | 16.25 | 0.00 | - | 10 | 128 | 46.52% |
| MU260116C00150000 | 2024-05-03 11:37AM EDT | 2026-01-16 | 16.90 | 16.50 | 16.90 | +0.90 | +5.62% | 3 | 793 | 46.56% |
| MU260618C00150000 | 2024-05-02 1:27PM EDT | 2026-06-18 | 18.74 | 19.80 | 20.65 | 0.00 | - | 5 | 48 | 47.36% |
| MU261218C00150000 | 2024-04-26 3:59PM EDT | 2026-12-18 | 24.00 | 23.50 | 24.25 | 0.00 | - | 1 | 39 | 47.46% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240517P00150000 | 2024-04-26 11:12AM EDT | 2024-05-17 | 36.65 | 34.05 | 35.75 | 0.00 | - | 1 | 0 | 83.50% |
| MU240621P00150000 | 2024-04-09 3:20PM EDT | 2024-06-21 | 29.05 | 34.75 | 37.75 | 0.00 | - | 32 | 0 | 52.76% |
| MU240719P00150000 | 2024-05-03 1:34PM EDT | 2024-07-19 | 35.42 | 33.75 | 36.90 | -2.33 | -6.17% | 1 | 28 | 48.38% |
| MU240816P00150000 | 2024-05-01 2:54PM EDT | 2024-08-16 | 37.50 | 35.25 | 36.40 | 0.00 | - | 1 | 0 | 37.43% |
| MU241018P00150000 | 2024-04-25 9:53AM EDT | 2024-10-18 | 40.50 | 36.40 | 37.50 | 0.00 | - | 1 | 0 | 36.06% |
| MU241220P00150000 | 2024-05-02 12:47PM EDT | 2024-12-20 | 40.50 | 37.70 | 38.55 | 0.00 | - | 6 | 32 | 35.07% |
| MU250117P00150000 | 2024-05-01 1:16PM EDT | 2025-01-17 | 42.63 | 37.50 | 39.25 | 0.00 | - | 3 | 70 | 35.59% |
| MU250321P00150000 | 2024-04-25 10:01AM EDT | 2025-03-21 | 42.15 | 39.05 | 41.00 | 0.00 | - | - | 1 | 37.02% |
| MU250620P00150000 | 2024-04-18 12:17PM EDT | 2025-06-20 | 42.11 | 39.70 | 41.45 | 0.00 | - | 4 | 2 | 33.79% |
| MU251219P00150000 | 2024-04-04 3:34PM EDT | 2025-12-19 | 39.34 | 42.20 | 44.65 | 0.00 | - | 5 | 10 | 34.30% |
| MU260116P00150000 | 2024-03-08 1:09PM EDT | 2026-01-16 | 54.15 | 38.40 | 42.00 | 0.00 | - | 8 | 8 | 28.60% |
| MU260618P00150000 | 2024-04-02 12:32PM EDT | 2026-06-18 | 41.08 | 44.90 | 48.15 | 0.00 | - | - | 1 | 35.57% |
| MU261218P00150000 | 2024-04-11 3:55PM EDT | 2026-12-18 | 40.20 | 45.35 | 46.50 | 0.00 | - | 10 | 12 | 29.69% |
