La bourse est fermée

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
153,45+5,62 (+3,80 %)
À la clôture : 04:00PM EDT
154,32 +0,87 (+0,57 %)
Échanges après Bourse : 05:41PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU240621C000100002024-06-03 3:56PM EDT10.00118.00142.05145.000.00-4141,043.75%
MU240621C000125002023-05-30 9:52AM EDT12.5060.3051.6553.050.00--10.00%
MU240621C000150002024-06-12 10:06AM EDT15.00125.90137.80139.900.00-1231,103.91%
MU240621C000175002024-02-26 1:03PM EDT17.5074.50100.90102.600.00-110.00%
MU240621C000200002024-04-03 11:27AM EDT20.00107.5094.3595.400.00-1140.00%
MU240621C000225002023-06-29 10:10AM EDT22.5042.4449.3550.050.00-230.00%
MU240621C000250002024-04-24 10:44AM EDT25.0086.02103.65105.300.00-13250.00%
MU240621C000275002024-06-05 10:50AM EDT27.50102.45124.45127.500.00-135578.13%
MU240621C000300002024-05-08 2:19PM EDT30.0089.20100.50101.600.00-4240.00%
MU240621C000325002023-10-23 2:37PM EDT32.5036.2045.4545.750.00-2120.00%
MU240621C000350002024-06-06 2:19PM EDT35.0094.88116.95120.000.00-1559496.88%
MU240621C000375002024-06-05 12:07PM EDT37.5092.65114.45117.500.00-280475.00%
MU240621C000400002024-06-05 3:12PM EDT40.0093.27112.80115.000.00-1199647.27%
MU240621C000425002024-06-10 12:15PM EDT42.5092.40109.55112.550.00-1184503.13%
MU240621C000450002024-06-18 1:58PM EDT45.00107.05107.05110.05+29.90+38.76%1250481.25%
MU240621C000475002024-05-31 3:13PM EDT47.5075.90104.55107.550.00-199460.94%
MU240621C000500002024-06-18 11:49AM EDT50.00104.20102.00105.05+24.10+30.09%6320426.56%
MU240621C000525002024-06-18 2:53PM EDT52.50101.0599.55102.55+23.35+30.05%2172423.44%
MU240621C000550002024-06-17 2:28PM EDT55.0093.0097.05100.050.00-1662406.25%
MU240621C000575002024-06-17 9:35AM EDT57.5085.1694.5597.550.00-1760389.06%
MU240621C000600002024-06-17 10:31AM EDT60.0082.9092.0594.850.00-52,68950.00%
MU240621C000625002024-06-17 10:36AM EDT62.5080.7089.5592.350.00-393150.00%
MU240621C000650002024-06-18 12:20PM EDT65.0089.1087.6089.85+6.31+7.62%152,458394.14%
MU240621C000675002024-06-17 2:36PM EDT67.5080.9084.1587.350.00-12,167508.30%
MU240621C000700002024-06-18 10:00AM EDT70.0086.2982.3584.75+9.59+12.50%213,799315.63%
MU240621C000725002024-06-17 1:59PM EDT72.5075.6579.4082.350.00-21,029469.34%
MU240621C000750002024-06-18 12:27PM EDT75.0079.2877.7079.85+6.61+9.10%32,174342.58%
MU240621C000775002024-06-18 11:02AM EDT77.5078.2374.5577.35+7.27+10.25%41,74950.00%
MU240621C000800002024-06-18 2:59PM EDT80.0074.0072.3574.90+6.50+9.63%494,832286.72%
MU240621C000825002024-06-17 12:37PM EDT82.5064.5970.1072.500.00-8808304.88%
MU240621C000850002024-06-18 1:42PM EDT85.0069.1467.9070.05+6.14+9.75%186,026312.89%
MU240621C000875002024-06-18 2:55PM EDT87.5066.8464.5567.55+6.65+11.05%8874232.42%
MU240621C000900002024-06-18 3:24PM EDT90.0064.0162.3564.90+5.88+10.12%154,934239.45%
MU240621C000925002024-06-18 2:09PM EDT92.5060.8559.5562.55+7.15+13.31%83,599211.72%
MU240621C000950002024-06-18 11:16AM EDT95.0059.3957.3059.90+6.50+12.29%132,824212.89%
MU240621C000975002024-06-17 12:47PM EDT97.5050.0054.8057.500.00-3662211.33%
MU240621C001000002024-06-18 3:58PM EDT100.0053.7652.2054.20+6.06+12.70%584,621254.49%
MU240621C001050002024-06-18 1:37PM EDT105.0048.2948.2549.80+6.14+14.57%114,549217.77%
MU240621C001100002024-06-18 11:08AM EDT110.0044.9043.2543.95+6.80+17.85%534,352154.30%
MU240621C001130002024-06-14 10:47AM EDT113.0028.3440.2541.900.00--1185.35%
MU240621C001150002024-06-18 3:54PM EDT115.0038.4037.4039.90+5.47+16.61%354,745142.38%
MU240621C001160002024-06-12 2:52PM EDT116.0024.2537.0538.000.00-118119.92%
MU240621C001170002024-06-17 11:02AM EDT117.0028.0035.2537.000.00-1103163.38%
MU240621C001180002024-06-13 10:24AM EDT118.0022.5834.3535.950.00-242156.05%
MU240621C001190002024-06-17 9:53AM EDT119.0023.8034.2535.000.00-1121125.00%
MU240621C001200002024-06-18 3:58PM EDT120.0033.8133.0533.95+5.81+20.75%749,268101.56%
MU240621C001210002024-06-18 1:41PM EDT121.0032.5431.3533.90+12.04+58.73%1185117.97%
MU240621C001220002024-06-18 9:50AM EDT122.0032.6730.2032.90+6.67+25.65%10365104.88%
MU240621C001230002024-06-18 10:36AM EDT123.0030.4330.2531.25+10.16+50.12%11197122.27%
MU240621C001240002024-06-18 10:27AM EDT124.0032.3328.5530.15+8.03+33.05%2308142.19%
MU240621C001250002024-06-18 3:53PM EDT125.0028.0027.4029.05+4.85+20.95%776,272133.01%
MU240621C001260002024-06-18 10:28AM EDT126.0030.5027.3528.20+8.33+37.57%6744112.89%
MU240621C001270002024-06-18 11:01AM EDT127.0028.8525.3027.95+7.66+36.15%1062797.27%
MU240621C001280002024-06-18 2:49PM EDT128.0025.6524.6026.95+5.80+29.22%15396105.47%
MU240621C001290002024-06-18 1:23PM EDT129.0024.4423.4526.10+4.19+20.69%27548101.76%
MU240621C001300002024-06-18 3:59PM EDT130.0023.3523.4024.75+5.00+27.25%1,4039,932113.67%
MU240621C001310002024-06-18 3:04PM EDT131.0022.7022.3523.85+5.53+32.21%1,0211,807110.74%
MU240621C001320002024-06-18 3:50PM EDT132.0019.9520.5522.05+3.68+22.62%3581,264104.49%
MU240621C001330002024-06-18 3:48PM EDT133.0019.8220.3520.95+4.72+31.26%201,23978.91%
MU240621C001340002024-06-18 1:50PM EDT134.0019.5519.3519.95+5.35+37.68%4388175.49%
MU240621C001350002024-06-18 3:58PM EDT135.0018.7018.3518.95+5.81+45.07%9177,53972.07%
MU240621C001360002024-06-18 3:21PM EDT136.0017.2016.5018.80+4.80+38.71%461,37568.75%
MU240621C001370002024-06-18 3:45PM EDT137.0015.9915.5517.00+4.73+42.01%5874182.32%
MU240621C001380002024-06-18 3:43PM EDT138.0015.1214.4016.00+4.79+46.37%8354878.32%
MU240621C001390002024-06-18 3:32PM EDT139.0014.2014.1516.15+4.85+51.87%10942879.59%
MU240621C001400002024-06-18 3:58PM EDT140.0013.7513.3514.05+5.40+64.67%77314,16057.81%
MU240621C001410002024-06-18 3:51PM EDT141.0012.1011.6013.95+4.35+56.13%22980057.72%
MU240621C001420002024-06-18 3:26PM EDT142.0010.9510.5012.00+4.20+62.22%1911,61762.21%
MU240621C001430002024-06-18 3:56PM EDT143.0010.709.6511.20+4.60+75.41%5201,82964.06%
MU240621C001440002024-06-18 3:31PM EDT144.009.789.6010.30+4.76+94.82%4241,21052.49%
MU240621C001450002024-06-18 3:57PM EDT145.008.807.859.15+4.58+108.53%1,3685,79254.00%
MU240621C001460002024-06-18 3:46PM EDT146.007.156.808.25+3.50+95.89%4791,08352.05%
MU240621C001470002024-06-18 3:21PM EDT147.006.906.107.25+3.90+130.00%9171,80447.46%
MU240621C001480002024-06-18 3:45PM EDT148.006.056.006.35+3.42+130.04%1,7512,17144.92%
MU240621C001490002024-06-18 3:58PM EDT149.005.453.505.55+3.33+157.08%9971,16143.95%
MU240621C001500002024-06-18 3:58PM EDT150.004.104.154.90+2.35+134.29%7,01414,23444.97%
MU240621C001525002024-06-18 3:59PM EDT152.503.153.003.20+2.08+194.39%7,6842,21242.24%
MU240621C001550002024-06-18 3:59PM EDT155.001.951.912.04+1.27+186.76%32,3606,15242.63%
MU240621C001575002024-06-18 3:59PM EDT157.501.271.201.27+0.85+202.38%18,37849143.87%
MU240621C001600002024-06-18 3:59PM EDT160.000.780.760.80+0.51+188.89%40,0287,91645.95%
MU240621C001625002024-06-18 3:59PM EDT162.500.500.460.53+0.29+138.10%4,72537348.78%
MU240621C001650002024-06-18 3:59PM EDT165.000.350.330.35+0.21+150.00%8,8142,09050.98%
MU240621C001700002024-06-18 3:59PM EDT170.000.170.110.18+0.08+88.89%7,61091055.37%
MU240621C001750002024-06-18 3:59PM EDT175.000.100.080.10+0.05+100.00%3,45966762.70%
MU240621C001800002024-06-18 3:51PM EDT180.000.070.040.06+0.04+133.33%2,99541167.77%
MU240621C001850002024-06-18 3:17PM EDT185.000.030.020.05+0.01+50.00%47998974.22%
MU240621C001900002024-06-18 2:29PM EDT190.000.030.020.15+0.02+200.00%19832593.36%
MU240621C001950002024-06-18 1:15PM EDT195.000.030.000.03-0.03-50.00%31116784.38%
MU240621C002000002024-06-18 3:36PM EDT200.000.010.000.020.00-1,7901,80189.06%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU240621P000100002023-06-29 9:52AM EDT10.000.010.000.110.00-12821,006.25%
MU240621P000125002023-01-03 4:57PM EDT12.500.160.000.400.00--261,078.13%
MU240621P000150002023-10-19 1:15PM EDT15.000.040.000.060.00-330796.88%
MU240621P000175002023-01-12 4:15PM EDT17.500.310.000.900.00-621,046.88%
MU240621P000200002023-10-27 11:32AM EDT20.000.070.000.100.00-2400734.38%
MU240621P000225002023-11-01 3:05PM EDT22.500.050.000.100.00-5128690.63%
MU240621P000250002024-04-05 11:15AM EDT25.000.010.000.180.00-3295696.88%
MU240621P000275002024-03-25 9:37AM EDT27.500.010.000.220.00-209246676.56%
MU240621P000300002024-06-18 3:13PM EDT30.000.010.000.250.00-5287653.13%
MU240621P000325002024-04-01 3:56PM EDT32.500.010.000.080.00-1875546.88%
MU240621P000350002024-05-30 12:49PM EDT35.000.010.000.110.00-56,768539.06%
MU240621P000375002024-04-04 12:14PM EDT37.500.010.000.180.00-1420543.75%
MU240621P000400002024-06-03 12:14PM EDT40.000.010.000.120.00-13,786496.88%
MU240621P000425002024-05-09 9:30AM EDT42.500.010.000.090.00-2605459.38%
MU240621P000450002024-04-16 10:49AM EDT45.000.020.000.130.00-12,654457.81%
MU240621P000475002024-06-17 10:04AM EDT47.500.010.000.040.00-502,494387.50%
MU240621P000500002024-06-17 10:04AM EDT50.000.030.000.230.00-5013,131449.22%
MU240621P000525002024-05-13 1:50PM EDT52.500.010.000.190.00-34,699421.09%
MU240621P000550002024-06-07 1:43PM EDT55.000.050.000.060.00-19,013356.25%
MU240621P000575002024-05-23 10:48AM EDT57.500.010.000.030.00-617,060318.75%
MU240621P000600002024-06-14 12:55PM EDT60.000.010.000.060.00-111,493328.13%
MU240621P000625002024-05-13 12:37PM EDT62.500.020.000.020.00-603,623281.25%
MU240621P000650002024-06-12 2:21PM EDT65.000.040.000.070.00-36,223306.25%
MU240621P000675002024-06-14 12:15PM EDT67.500.010.000.100.00-13,072304.69%
MU240621P000700002024-06-14 12:15PM EDT70.000.010.000.080.00-15,892284.38%
MU240621P000725002024-06-03 9:30AM EDT72.500.080.000.660.00-17,289357.81%
MU240621P000750002024-06-18 11:25AM EDT75.000.010.000.020.00-12,920228.13%
MU240621P000775002024-06-05 1:38PM EDT77.500.040.000.710.00-254,087332.81%
MU240621P000800002024-06-14 12:16PM EDT80.000.010.000.020.00-15,944209.38%
MU240621P000825002024-06-18 9:35AM EDT82.500.050.000.91+0.01+25.00%121,532318.75%
MU240621P000850002024-06-18 3:50PM EDT85.000.010.000.01-0.03-75.00%125,285181.25%
MU240621P000875002024-06-17 9:32AM EDT87.500.010.000.650.00-31,334275.78%
MU240621P000900002024-06-17 3:28PM EDT90.000.010.000.130.00-24,178210.16%
MU240621P000925002024-06-17 9:57AM EDT92.500.010.000.040.00-133,569176.56%
MU240621P000950002024-06-18 3:50PM EDT95.000.010.000.010.00-125,335150.00%
MU240621P000975002024-06-18 9:35AM EDT97.500.010.000.10-0.01-50.00%21,583175.78%
MU240621P001000002024-06-18 12:04PM EDT100.000.010.000.03-0.01-50.00%336,673146.88%
MU240621P001050002024-06-18 2:58PM EDT105.000.010.000.05-0.01-50.00%543,307138.28%
MU240621P001100002024-06-18 3:49PM EDT110.000.010.000.020.00-2945,097112.50%
MU240621P001120002024-06-14 1:52PM EDT112.000.060.000.670.00--2167.97%
MU240621P001130002024-06-13 2:16PM EDT113.000.070.000.630.00-25162.11%
MU240621P001140002024-06-18 9:39AM EDT114.000.010.000.01-0.05-83.33%1256893.75%
MU240621P001150002024-06-18 3:50PM EDT115.000.030.000.03+0.02+200.00%465,943101.56%
MU240621P001160002024-06-18 11:34AM EDT116.000.020.000.63+0.01+100.00%26353150.20%
MU240621P001170002024-06-18 2:51PM EDT117.000.010.000.01-0.01-50.00%21588487.50%
MU240621P001180002024-06-18 9:57AM EDT118.000.020.000.11+0.01+100.00%121,075108.59%
MU240621P001190002024-06-17 2:58PM EDT119.000.020.000.100.00-67631104.30%
MU240621P001200002024-06-18 3:59PM EDT120.000.010.000.010.00-277,46378.13%
MU240621P001210002024-06-18 11:34AM EDT121.000.030.010.05+0.02+200.00%2551492.19%
MU240621P001220002024-06-18 2:15PM EDT122.000.010.000.06-0.02-66.67%151,63989.45%
MU240621P001230002024-06-18 11:15AM EDT123.000.010.000.03-0.01-50.00%1249779.69%
MU240621P001240002024-06-18 1:01PM EDT124.000.010.000.07-0.01-50.00%2185885.16%
MU240621P001250002024-06-18 3:59PM EDT125.000.010.010.02-0.01-50.00%403,40575.00%
MU240621P001260002024-06-18 12:13PM EDT126.000.020.010.050.00-3271,88878.13%
MU240621P001270002024-06-18 2:15PM EDT127.000.030.010.030.00-580271.88%
MU240621P001280002024-06-18 3:58PM EDT128.000.020.010.03-0.01-33.33%6679468.75%
MU240621P001290002024-06-18 3:37PM EDT129.000.020.010.04-0.02-50.00%4952867.97%
MU240621P001300002024-06-18 3:58PM EDT130.000.030.020.030.00-3254,09965.63%
MU240621P001310002024-06-18 3:12PM EDT131.000.020.010.03-0.03-60.00%3559060.94%
MU240621P001320002024-06-18 3:55PM EDT132.000.030.000.05-0.01-25.00%1392,40860.16%
MU240621P001330002024-06-18 2:36PM EDT133.000.020.010.10-0.04-66.67%411,19363.67%
MU240621P001340002024-06-18 2:31PM EDT134.000.030.010.09-0.04-57.14%8957460.16%
MU240621P001350002024-06-18 3:57PM EDT135.000.030.030.09-0.04-57.14%1792,10458.79%
MU240621P001360002024-06-18 3:59PM EDT136.000.040.020.04-0.08-66.67%3892,16150.78%
MU240621P001370002024-06-18 3:55PM EDT137.000.050.030.05-0.08-61.54%2781,56850.00%
MU240621P001380002024-06-18 3:55PM EDT138.000.050.030.06-0.12-70.59%26297550.00%
MU240621P001390002024-06-18 3:55PM EDT139.000.060.040.06-0.17-73.91%5511,12547.07%
MU240621P001400002024-06-18 3:59PM EDT140.000.050.050.07-0.27-84.37%2,6843,92545.31%
MU240621P001410002024-06-18 3:57PM EDT141.000.080.070.08-0.33-80.49%4421,06543.36%
MU240621P001420002024-06-18 3:54PM EDT142.000.100.080.10-0.49-83.05%9861,13541.90%
MU240621P001430002024-06-18 3:49PM EDT143.000.110.070.13-0.67-85.90%1,2961,33540.82%
MU240621P001440002024-06-18 3:30PM EDT144.000.190.150.18-0.86-81.90%1,5791,08040.23%
MU240621P001450002024-06-18 3:58PM EDT145.000.230.210.24-1.15-83.33%4,5031,66339.45%
MU240621P001460002024-06-18 3:57PM EDT146.000.310.240.32-1.40-81.87%1,9081,51638.67%
MU240621P001470002024-06-18 3:57PM EDT147.000.410.350.44-1.78-81.28%2,0201,57838.38%
MU240621P001480002024-06-18 3:59PM EDT148.000.550.510.58-2.20-80.00%3,5053,53337.70%
MU240621P001490002024-06-18 3:59PM EDT149.000.750.700.80-2.25-75.00%2,97947437.94%
MU240621P001500002024-06-18 3:59PM EDT150.001.011.021.06-2.94-74.43%27,56730937.89%
MU240621P001525002024-06-18 3:59PM EDT152.501.951.902.03-3.85-66.38%8,300538.77%
MU240621P001550002024-06-18 3:59PM EDT155.003.403.253.45-4.45-56.69%13,9901640.41%
MU240621P001600002024-06-18 3:50PM EDT160.007.156.157.25-5.30-42.57%773643.65%
MU240621P001650002024-06-18 3:43PM EDT165.0012.2611.3512.90-27.64-69.27%31058.84%
MU240621P001700002024-06-18 3:43PM EDT170.0017.1515.9517.65-13.85-44.68%46061.72%
MU240621P001800002024-04-12 9:41AM EDT180.0055.0758.2559.350.00-40649.34%
MU240621P001850002024-06-14 10:44AM EDT185.0044.5230.1032.700.00---139.01%
MU240621P001900002024-06-12 2:52PM EDT190.0050.0535.1537.950.00--050.00%