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
59.094,88 +1.775,65 (+3,10%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00095000 | 2024-05-03 12:25PM EDT | 2024-05-10 | 19.95 | 19.55 | 20.90 | +2.90 | +17.01% | 13 | 66 | 97.66% |
| MU240517C00095000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 19.60 | 18.85 | 20.25 | +2.10 | +12.00% | 275 | 5,154 | 69.87% |
| MU240524C00095000 | 2024-04-30 9:47AM EDT | 2024-05-24 | 21.21 | 19.05 | 21.50 | 0.00 | - | 1 | 14 | 57.67% |
| MU240531C00095000 | 2024-04-16 1:04PM EDT | 2024-05-31 | 27.37 | 19.15 | 20.60 | 0.00 | - | - | 1 | 56.37% |
| MU240621C00095000 | 2024-05-03 3:14PM EDT | 2024-06-21 | 21.43 | 19.60 | 21.70 | +4.17 | +24.16% | 3 | 2,968 | 55.25% |
| MU240719C00095000 | 2024-05-03 1:08PM EDT | 2024-07-19 | 23.25 | 22.65 | 23.35 | +0.60 | +2.65% | 1 | 958 | 53.82% |
| MU240816C00095000 | 2024-05-01 12:45PM EDT | 2024-08-16 | 19.60 | 23.70 | 24.90 | 0.00 | - | 7 | 440 | 53.63% |
| MU240920C00095000 | 2024-05-03 1:55PM EDT | 2024-09-20 | 25.10 | 24.95 | 25.15 | +2.85 | +12.81% | 56 | 3,209 | 50.02% |
| MU241018C00095000 | 2024-05-02 3:19PM EDT | 2024-10-18 | 24.15 | 26.05 | 26.30 | 0.00 | - | 25 | 160 | 50.44% |
| MU241220C00095000 | 2024-05-02 9:35AM EDT | 2024-12-20 | 26.03 | 28.00 | 29.25 | 0.00 | - | 1 | 266 | 51.55% |
| MU250117C00095000 | 2024-05-03 1:45PM EDT | 2025-01-17 | 29.38 | 28.65 | 29.55 | +2.03 | +7.42% | 9 | 4,906 | 50.21% |
| MU250321C00095000 | 2024-04-23 11:46AM EDT | 2025-03-21 | 29.05 | 28.90 | 31.35 | 0.00 | - | 2 | 19 | 51.47% |
| MU250620C00095000 | 2024-05-01 3:23PM EDT | 2025-06-20 | 33.25 | 33.20 | 34.05 | +0.65 | +1.99% | 5 | 694 | 51.12% |
| MU251219C00095000 | 2024-04-26 11:15AM EDT | 2025-12-19 | 37.49 | 37.35 | 38.95 | 0.00 | - | 4 | 943 | 51.95% |
| MU260116C00095000 | 2024-04-24 12:40PM EDT | 2026-01-16 | 35.00 | 36.40 | 38.85 | 0.00 | - | 2 | 1,009 | 52.19% |
| MU260618C00095000 | 2024-03-25 12:09PM EDT | 2026-06-18 | 44.40 | 38.65 | 41.10 | 0.00 | - | 2 | 18 | 50.84% |
| MU261218C00095000 | 2024-04-26 3:48PM EDT | 2026-12-18 | 44.95 | 42.40 | 45.30 | 0.00 | - | 54 | 629 | 50.26% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00095000 | 2024-05-03 3:19PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 38 | 531 | 58.59% |
| MU240517P00095000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 875 | 4,664 | 49.51% |
| MU240524P00095000 | 2024-05-03 3:28PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.23 | -0.20 | -47.62% | 158 | 209 | 46.97% |
| MU240531P00095000 | 2024-05-03 1:47PM EDT | 2024-05-31 | 0.31 | 0.29 | 0.32 | -0.19 | -38.00% | 57 | 404 | 43.56% |
| MU240607P00095000 | 2024-05-03 3:23PM EDT | 2024-06-07 | 0.41 | 0.41 | 0.44 | -0.50 | -54.95% | 15 | 37 | 41.87% |
| MU240621P00095000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.90 | 0.85 | 0.88 | -0.32 | -26.23% | 122 | 5,329 | 42.33% |
| MU240719P00095000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 2.01 | 1.99 | 2.03 | -0.55 | -21.48% | 158 | 1,549 | 44.34% |
| MU240816P00095000 | 2024-05-03 2:47PM EDT | 2024-08-16 | 2.66 | 2.65 | 2.70 | -0.99 | -27.12% | 5 | 346 | 42.40% |
| MU240920P00095000 | 2024-05-02 12:55PM EDT | 2024-09-20 | 4.25 | 3.35 | 3.45 | 0.00 | - | 6 | 477 | 40.71% |
| MU241018P00095000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 4.20 | 4.20 | 4.30 | -1.05 | -20.00% | 8 | 192 | 41.07% |
| MU241220P00095000 | 2024-05-03 12:27PM EDT | 2024-12-20 | 5.61 | 5.55 | 5.65 | -0.69 | -10.95% | 1 | 309 | 40.06% |
| MU250117P00095000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 6.20 | 6.20 | 6.30 | -1.10 | -15.07% | 15 | 1,615 | 40.05% |
| MU250321P00095000 | 2024-05-02 2:46PM EDT | 2025-03-21 | 8.00 | 7.30 | 7.45 | 0.00 | - | 2 | 1,923 | 39.36% |
| MU250620P00095000 | 2024-04-30 12:06PM EDT | 2025-06-20 | 8.85 | 8.60 | 8.85 | 0.00 | - | 1 | 201 | 38.38% |
| MU251219P00095000 | 2024-04-22 3:41PM EDT | 2025-12-19 | 12.61 | 11.15 | 11.50 | 0.00 | - | 1 | 71 | 37.58% |
| MU260116P00095000 | 2024-04-30 1:12PM EDT | 2026-01-16 | 11.81 | 11.45 | 11.85 | 0.00 | - | 1 | 607 | 37.44% |
| MU260618P00095000 | 2024-04-08 11:10AM EDT | 2026-06-18 | 12.20 | 13.05 | 13.35 | 0.00 | - | 7 | 7 | 36.28% |
| MU261218P00095000 | 2024-04-19 9:58AM EDT | 2026-12-18 | 16.12 | 14.65 | 15.40 | 0.00 | - | 30 | 34 | 35.98% |
