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
59.044,43 +1.643,96 (+2,86%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00085000 | 2024-04-19 3:51PM EDT | 2024-05-10 | 22.03 | 28.55 | 31.00 | 0.00 | - | 1 | 1 | 100.00% |
| MU240517C00085000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 29.71 | 28.65 | 30.30 | +3.12 | +11.73% | 32 | 1,011 | 102.93% |
| MU240524C00085000 | 2024-05-02 3:15PM EDT | 2024-05-24 | 30.70 | 28.75 | 31.25 | +2.95 | +10.63% | 1 | 2 | 72.66% |
| MU240621C00085000 | 2024-05-03 11:59AM EDT | 2024-06-21 | 30.82 | 29.30 | 31.25 | +3.42 | +12.48% | 2 | 6,198 | 54.49% |
| MU240719C00085000 | 2024-05-01 3:35PM EDT | 2024-07-19 | 28.79 | 30.75 | 32.55 | 0.00 | - | 2 | 4,939 | 60.46% |
| MU240816C00085000 | 2024-05-02 12:36PM EDT | 2024-08-16 | 28.50 | 31.45 | 32.30 | 0.00 | - | 2 | 167 | 53.66% |
| MU240920C00085000 | 2024-04-30 11:06AM EDT | 2024-09-20 | 34.20 | 32.35 | 33.35 | 0.00 | - | 2 | 877 | 52.97% |
| MU241018C00085000 | 2024-04-26 1:18PM EDT | 2024-10-18 | 33.50 | 33.75 | 35.00 | 0.00 | - | 4 | 363 | 56.63% |
| MU241220C00085000 | 2024-05-02 10:56AM EDT | 2024-12-20 | 32.10 | 34.95 | 36.20 | 0.00 | - | 1 | 1,173 | 53.43% |
| MU250117C00085000 | 2024-05-03 1:51PM EDT | 2025-01-17 | 36.70 | 36.20 | 37.25 | +3.08 | +9.16% | 7 | 3,994 | 54.93% |
| MU250321C00085000 | 2024-04-26 11:09AM EDT | 2025-03-21 | 37.69 | 36.85 | 38.65 | 0.00 | - | 7 | 7 | 52.72% |
| MU250620C00085000 | 2024-04-25 12:48PM EDT | 2025-06-20 | 38.10 | 39.75 | 41.00 | 0.00 | - | 2 | 1,348 | 54.15% |
| MU251219C00085000 | 2024-04-23 10:11AM EDT | 2025-12-19 | 41.15 | 43.35 | 44.05 | 0.00 | - | 2 | 167 | 52.91% |
| MU260116C00085000 | 2024-04-23 12:18PM EDT | 2026-01-16 | 42.64 | 43.70 | 44.70 | 0.00 | - | 1 | 131 | 52.84% |
| MU260618C00085000 | 2024-04-18 2:23PM EDT | 2026-06-18 | 46.00 | 46.40 | 49.25 | 0.00 | - | 3 | 1 | 54.68% |
| MU261218C00085000 | 2024-04-19 9:30AM EDT | 2026-12-18 | 46.12 | 48.95 | 50.30 | 0.00 | - | 10 | 51 | 52.46% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00085000 | 2024-05-02 2:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 86.72% |
| MU240517P00085000 | 2024-05-03 12:52PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 8 | 4,294 | 64.06% |
| MU240524P00085000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 4 | 21 | 57.81% |
| MU240531P00085000 | 2024-05-02 9:48AM EDT | 2024-05-31 | 0.16 | 0.09 | 0.12 | 0.00 | - | 4 | 120 | 52.64% |
| MU240621P00085000 | 2024-05-03 2:41PM EDT | 2024-06-21 | 0.28 | 0.28 | 0.30 | -0.08 | -22.22% | 27 | 3,242 | 47.61% |
| MU240719P00085000 | 2024-05-02 9:30AM EDT | 2024-07-19 | 0.81 | 0.80 | 0.83 | -0.24 | -22.86% | 2 | 1,964 | 47.46% |
| MU240816P00085000 | 2024-05-03 12:28PM EDT | 2024-08-16 | 1.18 | 1.16 | 1.20 | -0.27 | -18.62% | 2 | 2,938 | 44.79% |
| MU240920P00085000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 1.66 | 1.61 | 1.66 | -0.22 | -11.70% | 12 | 1,451 | 42.64% |
| MU241018P00085000 | 2024-05-03 10:29AM EDT | 2024-10-18 | 2.26 | 2.17 | 2.24 | -0.38 | -14.39% | 1 | 389 | 42.86% |
| MU241220P00085000 | 2024-05-02 2:31PM EDT | 2024-12-20 | 3.57 | 3.15 | 3.25 | 0.00 | - | 1 | 725 | 41.75% |
| MU250117P00085000 | 2024-04-29 11:18AM EDT | 2025-01-17 | 3.89 | 3.65 | 3.70 | 0.00 | - | 2 | 4,293 | 41.45% |
| MU250321P00085000 | 2024-05-01 9:57AM EDT | 2025-03-21 | 5.05 | 4.50 | 4.60 | 0.00 | - | 14 | 843 | 40.64% |
| MU250620P00085000 | 2024-05-01 10:49AM EDT | 2025-06-20 | 6.35 | 5.60 | 5.80 | 0.00 | - | 1 | 1,417 | 39.75% |
| MU251219P00085000 | 2024-03-28 11:12AM EDT | 2025-12-19 | 7.40 | 7.75 | 8.05 | 0.00 | - | 2 | 158 | 38.81% |
| MU260116P00085000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 9.00 | 7.95 | 8.40 | 0.00 | - | 145 | 1,812 | 38.77% |
| MU260618P00085000 | 2024-04-26 9:44AM EDT | 2026-06-18 | 10.02 | 9.50 | 10.15 | 0.00 | - | 8 | 19 | 38.44% |
| MU261218P00085000 | 2024-04-24 9:55AM EDT | 2026-12-18 | 11.70 | 10.90 | 11.45 | 0.00 | - | 10 | 279 | 37.01% |
