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
59.265,88 +4.181,27 (+7,59%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00090000 | 2024-05-03 12:45PM EDT | 2024-05-10 | 25.14 | 24.55 | 25.95 | +3.65 | +16.98% | 1 | 17 | 120.41% |
| MU240517C00090000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 24.55 | 24.50 | 25.80 | +1.20 | +5.14% | 12 | 2,128 | 81.35% |
| MU240524C00090000 | 2024-05-02 3:09PM EDT | 2024-05-24 | 22.81 | 24.20 | 26.05 | 0.00 | - | 1 | 3 | 65.58% |
| MU240531C00090000 | 2024-05-01 12:45PM EDT | 2024-05-31 | 20.25 | 24.05 | 26.50 | 0.00 | - | 6 | 1 | 60.84% |
| MU240621C00090000 | 2024-05-03 10:53AM EDT | 2024-06-21 | 25.40 | 25.25 | 26.40 | +1.85 | +7.86% | 10 | 5,164 | 54.83% |
| MU240719C00090000 | 2024-05-03 2:18PM EDT | 2024-07-19 | 26.51 | 26.25 | 27.60 | -0.06 | -0.23% | 4 | 5,283 | 54.38% |
| MU240816C00090000 | 2024-05-03 12:31PM EDT | 2024-08-16 | 27.43 | 27.35 | 28.50 | +1.68 | +6.52% | 5 | 194 | 53.55% |
| MU240920C00090000 | 2024-05-01 12:45PM EDT | 2024-09-20 | 24.55 | 28.40 | 29.10 | 0.00 | - | 5 | 3,587 | 50.98% |
| MU241018C00090000 | 2024-05-01 12:45PM EDT | 2024-10-18 | 25.60 | 29.40 | 30.65 | 0.00 | - | 6 | 335 | 52.64% |
| MU241220C00090000 | 2024-05-02 12:30PM EDT | 2024-12-20 | 32.28 | 31.20 | 33.00 | +3.33 | +11.50% | 1 | 535 | 52.86% |
| MU250117C00090000 | 2024-05-01 12:47PM EDT | 2025-01-17 | 28.36 | 31.90 | 33.25 | 0.00 | - | 66 | 6,895 | 51.59% |
| MU250321C00090000 | 2024-04-29 3:12PM EDT | 2025-03-21 | 34.43 | 32.35 | 35.35 | +0.31 | +0.91% | 10 | 19 | 50.23% |
| MU250620C00090000 | 2024-05-03 12:11PM EDT | 2025-06-20 | 36.77 | 36.35 | 36.95 | +3.47 | +10.42% | 1 | 1,183 | 51.87% |
| MU251219C00090000 | 2024-04-25 10:30AM EDT | 2025-12-19 | 38.72 | 40.35 | 42.25 | 0.00 | - | 2 | 665 | 53.40% |
| MU260116C00090000 | 2024-05-03 1:30PM EDT | 2026-01-16 | 42.00 | 40.65 | 41.60 | +2.21 | +5.55% | 1 | 344 | 51.81% |
| MU260618C00090000 | 2024-04-30 11:12AM EDT | 2026-06-18 | 44.26 | 43.55 | 46.05 | 0.00 | - | 1 | 238 | 53.45% |
| MU261218C00090000 | 2024-04-30 2:20PM EDT | 2026-12-18 | 47.70 | 46.40 | 48.35 | 0.00 | - | 2 | 82 | 52.53% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00090000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 291 | 65.63% |
| MU240517P00090000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 17 | 2,427 | 57.62% |
| MU240524P00090000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 0.21 | 0.11 | 0.14 | -0.04 | -16.00% | 1 | 326 | 52.05% |
| MU240531P00090000 | 2024-05-02 3:36PM EDT | 2024-05-31 | 0.19 | 0.16 | 0.18 | -0.06 | -24.00% | 3 | 119 | 47.95% |
| MU240621P00090000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 0.50 | 0.47 | 0.50 | -0.18 | -26.47% | 41 | 3,800 | 44.53% |
| MU240719P00090000 | 2024-05-03 1:02PM EDT | 2024-07-19 | 1.32 | 1.27 | 1.30 | -0.33 | -20.00% | 14 | 683 | 45.65% |
| MU240816P00090000 | 2024-05-02 3:40PM EDT | 2024-08-16 | 2.12 | 1.76 | 1.81 | 0.00 | - | 2 | 260 | 43.40% |
| MU240920P00090000 | 2024-05-03 10:06AM EDT | 2024-09-20 | 2.46 | 2.36 | 2.41 | -0.14 | -5.38% | 10 | 782 | 41.52% |
| MU241018P00090000 | 2024-05-03 12:29PM EDT | 2024-10-18 | 3.10 | 3.05 | 3.15 | -0.47 | -13.17% | 122 | 248 | 41.96% |
| MU241220P00090000 | 2024-05-03 1:08PM EDT | 2024-12-20 | 4.25 | 4.20 | 4.30 | -0.21 | -4.71% | 1 | 375 | 40.75% |
| MU250117P00090000 | 2024-05-03 10:50AM EDT | 2025-01-17 | 4.90 | 4.80 | 4.90 | -0.80 | -14.04% | 51 | 6,004 | 40.80% |
| MU250321P00090000 | 2024-05-01 10:45AM EDT | 2025-03-21 | 6.65 | 5.80 | 5.90 | 0.00 | - | 1 | 453 | 39.95% |
| MU250620P00090000 | 2024-04-17 10:31AM EDT | 2025-06-20 | 6.10 | 7.00 | 7.20 | 0.00 | - | 5 | 399 | 38.99% |
| MU251219P00090000 | 2024-04-25 12:09PM EDT | 2025-12-19 | 10.25 | 8.15 | 9.70 | 0.00 | - | 5 | 35 | 38.22% |
| MU260116P00090000 | 2024-05-03 2:04PM EDT | 2026-01-16 | 9.99 | 7.75 | 10.10 | -0.60 | -5.67% | 3 | 1,187 | 38.23% |
| MU260618P00090000 | 2024-03-14 3:26PM EDT | 2026-06-18 | 17.05 | 9.60 | 10.60 | 0.00 | - | 20 | 30 | 35.24% |
| MU261218P00090000 | 2024-05-02 9:55AM EDT | 2026-12-18 | 13.60 | 12.75 | 13.20 | 0.00 | - | 2 | 82 | 36.23% |
