La bourse ferme dans 5 h 7 min

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
111,93-4,40 (-3,78 %)
À la clôture : 04:00PM EDT
110,35 -1,58 (-1,41 %)
Avant Bourse : 06:21AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU240419C000325002024-04-15 11:28AM EDT32.5091.550.000.000.00-200.00%
MU240419C000350002024-02-27 10:30AM EDT35.0057.2382.1083.850.00-112,308.79%
MU240419C000400002024-04-18 2:26PM EDT40.0073.150.000.000.00-100.00%
MU240419C000425002024-01-16 12:36PM EDT42.5043.1539.0539.850.00-110.00%
MU240419C000450002024-04-18 3:04PM EDT45.0067.700.000.000.00-100.00%
MU240419C000475002024-03-07 12:34PM EDT47.5051.3575.9076.550.00-1802,370.51%
MU240419C000500002024-03-21 9:51AM EDT50.0060.000.000.000.00-200.00%
MU240419C000550002024-04-08 11:56AM EDT55.0069.120.000.000.00-100.00%
MU240419C000575002024-02-29 2:39PM EDT57.5033.0659.5561.450.00-21891,447.46%
MU240419C000600002024-04-16 11:29AM EDT60.0060.930.000.000.00-200.00%
MU240419C000625002024-04-12 11:45AM EDT62.5061.160.000.000.00-500.00%
MU240419C000650002024-04-17 2:06PM EDT65.0052.560.000.000.00-100.00%
MU240419C000675002024-04-18 2:28PM EDT67.5045.530.000.000.00-500.00%
MU240419C000700002024-04-18 1:30PM EDT70.0042.420.000.000.00-1700.00%
MU240419C000725002024-04-18 9:30AM EDT72.5042.720.000.000.00-100.00%
MU240419C000750002024-04-18 3:44PM EDT75.0037.800.000.000.00-500.00%
MU240419C000775002024-04-18 1:12PM EDT77.5035.000.000.000.00-2000.00%
MU240419C000800002024-04-18 3:49PM EDT80.0032.770.000.000.00-2100.00%
MU240419C000820002024-03-25 3:46PM EDT82.0036.300.000.000.00-100.00%
MU240419C000825002024-04-17 3:56PM EDT82.5033.750.000.000.00-6400.00%
MU240419C000830002024-04-17 11:57AM EDT83.0036.100.000.000.00-700.00%
MU240419C000840002024-04-17 3:50PM EDT84.0032.900.000.000.00-100.00%
MU240419C000850002024-04-18 3:40PM EDT85.0027.470.000.000.00-2400.00%
MU240419C000860002024-03-22 9:39AM EDT86.0023.250.000.000.00-100.00%
MU240419C000870002024-03-21 9:43AM EDT87.0023.150.000.000.00-100.00%
MU240419C000875002024-04-18 3:06PM EDT87.5025.180.000.000.00-1600.00%
MU240419C000880002024-03-21 9:46AM EDT88.0022.000.000.000.00-300.00%
MU240419C000890002024-04-15 10:12AM EDT89.0033.900.000.000.00-5000.00%
MU240419C000900002024-04-18 3:57PM EDT90.0021.650.000.000.00-26300.00%
MU240419C000910002024-04-18 11:44AM EDT91.0023.150.000.000.00-1800.00%
MU240419C000920002024-04-16 2:07PM EDT92.0029.680.000.000.00-100.00%
MU240419C000925002024-04-18 12:09PM EDT92.5020.720.000.000.00-12100.00%
MU240419C000930002024-04-18 2:11PM EDT93.0020.200.000.000.00-100.00%
MU240419C000940002024-04-18 1:06PM EDT94.0018.830.000.000.00-400.00%
MU240419C000950002024-04-18 3:43PM EDT95.0017.900.000.000.00-10900.00%
MU240419C000960002024-04-17 3:59PM EDT96.0020.410.000.000.00-1300.00%
MU240419C000970002024-04-18 3:24PM EDT97.0015.300.000.000.00-200.00%
MU240419C000975002024-04-18 3:57PM EDT97.5014.150.000.000.00-4100.00%
MU240419C000980002024-04-18 3:44PM EDT98.0014.850.000.000.00-2900.00%
MU240419C000990002024-04-18 9:48AM EDT99.0017.600.000.000.00-3000.00%
MU240419C001000002024-04-18 3:55PM EDT100.0012.080.000.000.00-12400.00%
MU240419C001010002024-04-18 3:55PM EDT101.0010.930.000.000.00-500.00%
MU240419C001020002024-04-18 3:34PM EDT102.0010.530.000.000.00-4000.00%
MU240419C001030002024-04-18 3:55PM EDT103.009.050.000.000.00-100.00%
MU240419C001040002024-04-16 3:54PM EDT104.0017.900.000.000.00-400.00%
MU240419C001050002024-04-18 3:45PM EDT105.007.800.000.000.00-8500.00%
MU240419C001060002024-04-18 3:06PM EDT106.006.750.000.000.00-1200.00%
MU240419C001070002024-04-18 3:12PM EDT107.005.850.000.000.00-4100.00%
MU240419C001080002024-04-18 3:51PM EDT108.004.750.000.000.00-6000.00%
MU240419C001090002024-04-18 3:50PM EDT109.004.000.000.000.00-5000.00%
MU240419C001100002024-04-18 3:59PM EDT110.002.360.000.000.00-43100.00%
MU240419C001110002024-04-18 3:59PM EDT111.001.700.000.000.00-71900.00%
MU240419C001120002024-04-18 3:59PM EDT112.001.130.000.000.00-1,50900.39%
MU240419C001130002024-04-18 3:59PM EDT113.000.710.000.000.00-10,21806.25%
MU240419C001140002024-04-18 3:59PM EDT114.000.440.000.000.00-12,349012.50%
MU240419C001150002024-04-18 3:59PM EDT115.000.250.000.000.00-9,813012.50%
MU240419C001160002024-04-18 3:58PM EDT116.000.170.000.000.00-4,824012.50%
MU240419C001170002024-04-18 3:59PM EDT117.000.090.000.000.00-15,331025.00%
MU240419C001180002024-04-18 3:58PM EDT118.000.070.000.000.00-13,109025.00%
MU240419C001190002024-04-18 3:59PM EDT119.000.040.000.000.00-5,375025.00%
MU240419C001200002024-04-18 3:58PM EDT120.000.040.000.000.00-18,575025.00%
MU240419C001210002024-04-18 3:57PM EDT121.000.020.000.000.00-3,891025.00%
MU240419C001220002024-04-18 3:57PM EDT122.000.030.000.000.00-2,944050.00%
MU240419C001230002024-04-18 3:52PM EDT123.000.020.000.000.00-1,103050.00%
MU240419C001240002024-04-18 3:50PM EDT124.000.010.000.000.00-1,662050.00%
MU240419C001250002024-04-18 3:55PM EDT125.000.010.000.000.00-2,755050.00%
MU240419C001260002024-04-18 3:57PM EDT126.000.020.000.000.00-1,214050.00%
MU240419C001270002024-04-18 3:49PM EDT127.000.010.000.000.00-714050.00%
MU240419C001280002024-04-18 3:13PM EDT128.000.020.000.000.00-2,052050.00%
MU240419C001290002024-04-18 2:23PM EDT129.000.010.000.000.00-172050.00%
MU240419C001300002024-04-18 2:26PM EDT130.000.010.000.000.00-2,476050.00%
MU240419C001310002024-04-18 2:22PM EDT131.000.010.000.000.00-950050.00%
MU240419C001320002024-04-18 2:54PM EDT132.000.020.000.000.00-112050.00%
MU240419C001330002024-04-18 1:38PM EDT133.000.040.000.000.00-2050.00%
MU240419C001340002024-04-18 10:17AM EDT134.000.250.000.000.00-1050.00%
MU240419C001350002024-04-18 12:34PM EDT135.000.010.000.000.00-123050.00%
MU240419C001360002024-04-18 1:10PM EDT136.000.020.000.000.00-2050.00%
MU240419C001370002024-04-17 1:44PM EDT137.000.010.000.000.00-2050.00%
MU240419C001380002024-04-18 1:38PM EDT138.000.020.000.000.00-2050.00%
MU240419C001390002024-04-17 10:04AM EDT139.000.010.000.000.00-203050.00%
MU240419C001400002024-04-18 11:10AM EDT140.000.010.000.000.00-2050.00%
MU240419C001410002024-04-18 9:46AM EDT141.000.010.000.000.00-1050.00%
MU240419C001420002024-04-15 1:36PM EDT142.000.010.000.000.00-14050.00%
MU240419C001440002024-04-15 9:45AM EDT144.000.020.000.000.00-2050.00%
MU240419C001450002024-04-18 3:24PM EDT145.000.030.000.000.00-54050.00%
MU240419C001500002024-04-17 9:59AM EDT150.000.010.000.000.00-43050.00%
MU240419C001550002024-04-17 3:58PM EDT155.000.010.000.000.00-12050.00%
MU240419C001600002024-04-17 10:00AM EDT160.000.010.000.000.00-3050.00%
MU240419C001650002024-04-12 12:14PM EDT165.000.010.000.000.00-1050.00%
MU240419C001700002024-04-10 2:28PM EDT170.000.010.000.000.00-13050.00%
MU240419C001750002024-04-16 10:06AM EDT175.000.010.000.000.00-1050.00%
MU240419C001800002024-04-09 3:34PM EDT180.000.010.000.000.00-6050.00%
MU240419C001850002024-04-11 1:52PM EDT185.000.010.000.000.00-6050.00%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU240419P000325002024-04-03 2:24PM EDT32.500.010.000.000.00-1050.00%
MU240419P000350002024-03-22 9:30AM EDT35.000.010.000.000.00-4050.00%
MU240419P000375002024-03-21 9:50AM EDT37.500.010.000.000.00-4050.00%
MU240419P000400002024-03-19 9:34AM EDT40.000.010.000.010.00-5235625.00%
MU240419P000425002024-03-19 10:30AM EDT42.500.010.000.010.00-5195587.50%
MU240419P000450002024-03-25 9:37AM EDT45.000.010.000.000.00-10050.00%
MU240419P000475002024-04-01 2:39PM EDT47.500.010.000.000.00-1050.00%
MU240419P000500002024-03-22 9:30AM EDT50.000.020.000.000.00-2050.00%
MU240419P000550002024-03-22 9:30AM EDT55.000.020.000.000.00-3050.00%
MU240419P000575002024-04-12 2:34PM EDT57.500.010.000.000.00-30050.00%
MU240419P000600002024-04-01 9:30AM EDT60.000.070.000.000.00-2050.00%
MU240419P000625002024-04-04 3:49PM EDT62.500.010.000.000.00-12050.00%
MU240419P000650002024-04-08 10:02AM EDT65.000.010.000.000.00-10050.00%
MU240419P000675002024-04-03 10:08AM EDT67.500.010.000.000.00-1050.00%
MU240419P000700002024-04-16 12:07PM EDT70.000.010.000.000.00-104050.00%
MU240419P000725002024-04-10 2:36PM EDT72.500.020.000.000.00-30100.00%
MU240419P000750002024-04-16 11:08AM EDT75.000.010.000.000.00-2050.00%
MU240419P000775002024-04-17 2:19PM EDT77.500.010.000.000.00-151050.00%
MU240419P000800002024-04-17 9:41AM EDT80.000.010.000.000.00-2050.00%
MU240419P000820002024-04-16 1:04PM EDT82.000.010.000.000.00-1050.00%
MU240419P000825002024-04-18 12:13PM EDT82.500.010.000.000.00-1050.00%
MU240419P000830002024-03-27 2:35PM EDT83.000.040.000.000.00-24050.00%
MU240419P000840002024-03-26 2:07PM EDT84.000.040.000.000.00-8050.00%
MU240419P000850002024-04-15 2:18PM EDT85.000.010.000.000.00-2050.00%
MU240419P000860002024-04-16 1:13PM EDT86.000.020.000.000.00-1050.00%
MU240419P000870002024-04-11 10:13AM EDT87.000.080.000.000.00-1050.00%
MU240419P000875002024-04-18 12:58PM EDT87.500.010.000.000.00-151050.00%
MU240419P000880002024-04-18 9:32AM EDT88.000.010.000.000.00-5050.00%
MU240419P000890002024-04-10 1:38PM EDT89.000.010.000.000.00-3050.00%
MU240419P000900002024-04-18 2:12PM EDT90.000.020.000.000.00-42050.00%
MU240419P000910002024-04-18 2:30PM EDT91.000.040.000.000.00-2050.00%
MU240419P000920002024-04-17 2:14PM EDT92.000.010.000.000.00-1050.00%
MU240419P000925002024-04-10 11:20AM EDT92.500.010.000.000.00-15050.00%
MU240419P000930002024-04-12 2:44PM EDT93.000.010.000.000.00-2050.00%
MU240419P000940002024-04-18 12:16PM EDT94.000.010.000.000.00-4050.00%
MU240419P000950002024-04-18 1:52PM EDT95.000.020.000.000.00-24050.00%
MU240419P000960002024-04-18 10:00AM EDT96.000.010.000.000.00-3050.00%
MU240419P000970002024-04-18 3:59PM EDT97.000.020.000.000.00-96050.00%
MU240419P000975002024-04-18 12:42PM EDT97.500.020.000.000.00-41050.00%
MU240419P000980002024-04-18 1:48PM EDT98.000.020.000.000.00-1,408050.00%
MU240419P000990002024-04-18 1:45PM EDT99.000.020.000.000.00-22050.00%
MU240419P001000002024-04-18 3:42PM EDT100.000.010.000.000.00-361050.00%
MU240419P001010002024-04-18 3:59PM EDT101.000.030.000.000.00-611050.00%
MU240419P001020002024-04-18 1:23PM EDT102.000.070.000.000.00-21050.00%
MU240419P001030002024-04-18 3:17PM EDT103.000.050.000.000.00-60050.00%
MU240419P001040002024-04-18 3:55PM EDT104.000.050.000.000.00-203025.00%
MU240419P001050002024-04-18 3:55PM EDT105.000.060.000.000.00-1,409025.00%
MU240419P001060002024-04-18 3:57PM EDT106.000.080.000.000.00-1,221025.00%
MU240419P001070002024-04-18 3:59PM EDT107.000.120.000.000.00-1,287025.00%
MU240419P001080002024-04-18 3:59PM EDT108.000.200.000.000.00-7,675012.50%
MU240419P001090002024-04-18 3:59PM EDT109.000.300.000.000.00-906012.50%
MU240419P001100002024-04-18 3:59PM EDT110.000.480.000.000.00-6,980012.50%
MU240419P001110002024-04-18 3:59PM EDT111.000.800.000.000.00-3,48106.25%
MU240419P001120002024-04-18 3:59PM EDT112.001.210.000.000.00-5,37500.00%
MU240419P001130002024-04-18 3:59PM EDT113.001.830.000.000.00-9,14900.00%
MU240419P001140002024-04-18 3:58PM EDT114.002.410.000.000.00-7,76700.00%
MU240419P001150002024-04-18 3:59PM EDT115.003.400.000.000.00-8,12900.00%
MU240419P001160002024-04-18 3:59PM EDT116.004.280.000.000.00-7,20000.00%
MU240419P001170002024-04-18 3:30PM EDT117.005.150.000.000.00-2,14500.00%
MU240419P001180002024-04-18 3:58PM EDT118.006.050.000.000.00-78000.00%
MU240419P001190002024-04-18 3:16PM EDT119.006.560.000.000.00-33600.00%
MU240419P001200002024-04-18 3:59PM EDT120.008.230.000.000.00-3,92400.00%
MU240419P001210002024-04-18 3:49PM EDT121.008.320.000.000.00-17900.00%
MU240419P001220002024-04-18 3:55PM EDT122.0010.200.000.000.00-29800.00%
MU240419P001230002024-04-18 1:57PM EDT123.0010.220.000.000.00-47300.00%
MU240419P001240002024-04-18 3:50PM EDT124.0011.250.000.000.00-5000.00%
MU240419P001250002024-04-18 3:37PM EDT125.0012.350.000.000.00-10100.00%
MU240419P001260002024-04-17 3:09PM EDT126.009.150.000.000.00-23000.00%
MU240419P001270002024-04-18 1:13PM EDT127.0014.580.000.000.00-7700.00%
MU240419P001280002024-04-17 12:58PM EDT128.0011.000.000.000.00-6500.00%
MU240419P001290002024-04-17 2:41PM EDT129.0011.650.000.000.00-400.00%
MU240419P001300002024-04-18 11:07AM EDT130.0014.600.000.000.00-600.00%
MU240419P001310002024-04-17 2:47PM EDT131.0012.250.000.000.00-60000.00%
MU240419P001320002024-04-18 2:49PM EDT132.0019.100.000.000.00-100.00%
MU240419P001330002024-04-17 3:41PM EDT133.0016.450.000.000.00-5600.00%
MU240419P001340002024-04-18 2:42PM EDT134.0021.250.000.000.00-200.00%
MU240419P001350002024-04-17 1:52PM EDT135.0018.100.000.000.00-2800.00%
MU240419P001360002024-04-18 2:42PM EDT136.0023.260.000.000.00-700.00%
MU240419P001370002024-04-17 3:35PM EDT137.0020.450.000.000.00-500.00%
MU240419P001380002024-04-18 10:15AM EDT138.0021.050.000.000.00-100.00%
MU240419P001390002024-04-17 2:41PM EDT139.0021.650.000.000.00-1200.00%
MU240419P001400002024-04-17 3:41PM EDT140.0023.450.000.000.00-14000.00%
MU240419P001410002024-04-17 3:10PM EDT141.0024.050.000.000.00-3000.00%
MU240419P001420002024-04-17 1:52PM EDT142.0024.700.000.000.00-3500.00%
MU240419P001430002024-04-17 12:01PM EDT143.0023.950.000.000.00-500.00%
MU240419P001440002024-04-17 11:37AM EDT144.0024.200.000.000.00-400.00%
MU240419P001450002024-04-18 11:10AM EDT145.0029.650.000.000.00-100.00%
MU240419P001500002024-04-17 2:01PM EDT150.0032.200.000.000.00-3300.00%
MU240419P001550002024-04-04 2:56PM EDT155.0029.800.000.000.00-4000.00%
MU240419P001600002024-04-10 10:02AM EDT160.0037.730.000.000.00-400.00%
MU240419P001800002024-04-10 2:44PM EDT180.0059.250.000.000.00-1900.00%
MU240419P001850002024-03-21 3:35PM EDT185.0074.440.000.000.00--00.00%