La bourse est fermée

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
89,79+0,54 (+0,61 %)
À partir de 01:17PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier coursOffreVenteVariation% de variationVolumePosition ouverteVolatilité implicite
MU240920C000375002024-08-02 2:30PM EDT37.5055.2558.5559.200.00-122,033.20%
MU240920C000400002024-08-14 10:32AM EDT40.0058.9550.4550.900.00-3111,020.31%
MU240920C000425002024-08-08 2:40PM EDT42.5049.9042.8545.200.00-20210.00%
MU240920C000450002024-09-16 1:05PM EDT45.0042.1744.3044.700.00-2310.00%
MU240920C000475002024-09-13 1:25PM EDT47.5043.7841.8042.250.00-160.00%
MU240920C000500002024-09-17 1:30PM EDT50.0038.2139.3039.600.00-5130.00%
MU240920C000550002024-09-17 9:51AM EDT55.0033.0034.3034.650.00-1160.00%
MU240920C000600002024-09-20 11:20AM EDT60.0029.5029.3529.65+0.97+3.40%5440.00%
MU240920C000650002024-09-17 10:13AM EDT65.0023.5524.4024.550.00-12030.00%
MU240920C000675002024-09-20 10:52AM EDT67.5022.0021.8522.20+2.20+11.11%51760.00%
MU240920C000690002024-09-18 3:26PM EDT69.0019.1519.6021.450.00-24377.73%
MU240920C000700002024-09-20 9:33AM EDT70.0018.7018.6519.55-0.31-1.63%21630.00%
MU240920C000710002024-09-17 11:33AM EDT71.0017.8018.4018.60-0.55-3.00%450.00%
MU240920C000725002024-09-20 11:52AM EDT72.5017.0016.9017.05-0.15-0.87%161620.00%
MU240920C000740002024-09-20 10:52AM EDT74.0015.5015.4015.60+1.80+13.14%980.00%
MU240920C000750002024-09-20 10:52AM EDT75.0014.1814.4014.55-0.61-4.12%116200.00%
MU240920C000760002024-09-19 11:05AM EDT76.0013.4513.4013.90+0.30+2.28%87177.34%
MU240920C000770002024-09-17 9:33AM EDT77.0012.5512.4013.25+1.10+9.61%18137.50%
MU240920C000775002024-09-20 10:13AM EDT77.5011.4511.2512.40-0.87-7.06%1156159.77%
MU240920C000780002024-09-20 9:49AM EDT78.0011.4511.3512.15-0.50-4.18%29199.61%
MU240920C000790002024-09-20 9:58AM EDT79.0010.1010.3511.10+0.55+5.76%1328178.91%
MU240920C000800002024-09-20 12:27PM EDT80.009.759.409.55-0.26-2.60%391,7090.00%
MU240920C000810002024-09-19 12:55PM EDT81.008.908.358.600.00-2260.00%
MU240920C000820002024-09-20 9:45AM EDT82.007.307.407.85-0.75-9.32%446996.09%
MU240920C000825002024-09-20 12:09PM EDT82.507.306.907.05-0.05-0.68%246680.00%
MU240920C000830002024-09-20 11:43AM EDT83.006.756.406.55-0.10-1.46%38750.00%
MU240920C000840002024-09-20 12:21PM EDT84.005.565.405.55-0.14-2.46%282760.00%
MU240920C000850002024-09-20 12:35PM EDT85.004.544.404.55-0.26-5.42%1294,3840.00%
MU240920C000860002024-09-20 12:25PM EDT86.003.713.403.55+0.46+14.15%801,4520.00%
MU240920C000870002024-09-20 12:32PM EDT87.002.532.432.54+0.05+2.02%2601,7880.00%
MU240920C000875002024-09-20 12:32PM EDT87.502.111.932.05+0.09+4.46%2902,1510.00%
MU240920C000880002024-09-20 12:45PM EDT88.001.521.451.54-0.22-12.64%5591,9430.00%
MU240920C000890002024-09-20 12:45PM EDT89.000.610.600.72-0.42-40.78%1,9892,4500.00%
MU240920C000900002024-09-20 12:46PM EDT90.000.120.100.13-0.45-80.36%8,45211,17011.72%
MU240920C000910002024-09-20 12:44PM EDT91.000.030.020.03-0.26-89.66%2,3043,38217.97%
MU240920C000920002024-09-20 12:44PM EDT92.000.010.010.02-0.16-94.12%1,8033,85026.56%
MU240920C000925002024-09-20 12:15PM EDT92.500.020.010.03-0.09-81.82%2773,00733.59%
MU240920C000930002024-09-20 12:36PM EDT93.000.020.010.02-0.05-71.43%2942,92135.94%
MU240920C000940002024-09-20 12:38PM EDT94.000.010.000.02-0.04-80.00%693,04144.53%
MU240920C000950002024-09-20 12:31PM EDT95.000.010.000.01-0.03-75.00%64211,47448.44%
MU240920C000960002024-09-20 12:47PM EDT96.000.010.000.01-0.01-50.00%521,90850.00%
MU240920C000970002024-09-20 12:20PM EDT97.000.010.000.01-0.01-50.00%332,11757.81%
MU240920C000975002024-09-20 9:44AM EDT97.500.010.000.010.00-3144,18762.50%
MU240920C000980002024-09-20 11:19AM EDT98.000.010.000.010.00-1471,10965.63%
MU240920C000990002024-09-20 12:28PM EDT99.000.010.000.01-0.01-50.00%74686471.88%
MU240920C001000002024-09-20 12:30PM EDT100.000.010.000.010.00-1469,96178.13%
MU240920C001010002024-09-20 11:54AM EDT101.000.010.000.010.00-1064084.38%
MU240920C001020002024-09-20 11:23AM EDT102.000.010.000.010.00-580590.63%
MU240920C001030002024-09-19 2:59PM EDT103.000.010.000.010.00-2791,62296.88%
MU240920C001040002024-09-19 2:59PM EDT104.000.010.000.010.00-1584103.13%
MU240920C001050002024-09-20 10:44AM EDT105.000.010.000.010.00-299,613109.38%
MU240920C001060002024-09-17 11:31AM EDT106.000.010.000.010.00-1239112.50%
MU240920C001070002024-09-20 9:46AM EDT107.000.010.000.01-0.01-50.00%23992118.75%
MU240920C001080002024-09-19 9:52AM EDT108.000.010.000.010.00-251,076125.00%
MU240920C001090002024-09-19 10:47AM EDT109.000.010.000.010.00-4806131.25%
MU240920C001100002024-09-20 11:02AM EDT110.000.010.000.010.00-1118,855137.50%
MU240920C001110002024-09-19 9:35AM EDT111.000.030.000.010.00-11,431143.75%
MU240920C001120002024-09-19 12:17PM EDT112.000.010.000.010.00-1001,145150.00%
MU240920C001130002024-09-19 12:56PM EDT113.000.010.000.010.00-1228153.13%
MU240920C001140002024-09-16 3:56PM EDT114.000.010.000.010.00-55,349156.25%
MU240920C001150002024-09-20 10:52AM EDT115.000.010.000.010.00-1814,090162.50%
MU240920C001160002024-09-16 3:42PM EDT116.000.010.000.010.00-82,470168.75%
MU240920C001170002024-09-19 11:48AM EDT117.000.010.000.010.00-1150175.00%
MU240920C001180002024-09-18 3:34PM EDT118.000.010.000.010.00-1592181.25%
MU240920C001190002024-09-16 10:07AM EDT119.000.010.000.010.00-38411181.25%
MU240920C001200002024-09-20 10:34AM EDT120.000.010.000.010.00-1417,246187.50%
MU240920C001250002024-09-20 9:49AM EDT125.000.010.000.010.00-1711,367212.50%
MU240920C001300002024-09-20 10:34AM EDT130.000.010.000.010.00-2810,825237.50%
MU240920C001350002024-09-20 9:55AM EDT135.000.010.000.010.00-77,845256.25%
MU240920C001400002024-09-19 3:29PM EDT140.000.010.000.010.00-311,860275.00%
MU240920C001450002024-09-19 1:59PM EDT145.000.010.000.010.00-64,994300.00%
MU240920C001500002024-09-19 12:24PM EDT150.000.010.000.010.00-611,805312.50%
MU240920C001550002024-09-13 3:50PM EDT155.000.010.000.010.00-62,778337.50%
MU240920C001600002024-09-19 1:41PM EDT160.000.010.000.010.00-33,559350.00%
MU240920C001650002024-09-17 12:11PM EDT165.000.010.000.010.00-101,943362.50%
MU240920C001700002024-09-19 1:54PM EDT170.000.010.000.010.00-23,917387.50%
MU240920C001750002024-09-19 2:48PM EDT175.000.060.000.010.00-21,021393.75%
MU240920C001800002024-09-18 9:30AM EDT180.000.010.000.010.00-803,967412.50%
MU240920C001850002024-09-19 12:48PM EDT185.000.010.000.060.00-71,460503.13%
MU240920C001900002024-09-12 11:23AM EDT190.000.020.000.020.00-1852468.75%
MU240920C001950002024-08-30 11:38AM EDT195.000.040.000.010.00-31,029450.00%
MU240920C002000002024-09-04 11:50AM EDT200.000.020.000.010.00-47,274475.00%
MU240920C002100002024-09-04 11:46AM EDT210.000.010.000.010.00-82,317500.00%
MU240920C002200002024-09-20 10:17AM EDT220.000.010.000.060.00-1263606.25%
MU240920C002300002024-08-07 10:10AM EDT230.000.010.000.020.00-10713575.00%
MU240920C002400002024-08-22 11:26AM EDT240.000.010.000.010.00-3199562.50%
MU240920C002500002024-09-16 9:30AM EDT250.000.010.000.010.00-36,221587.50%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier coursOffreVenteVariation% de variationVolumePosition ouverteVolatilité implicite
MU240920P000375002024-08-09 2:53PM EDT37.500.040.000.050.00-625631.25%
MU240920P000400002024-08-12 1:05PM EDT40.000.080.000.510.00-3107801.56%
MU240920P000425002024-08-16 10:03AM EDT42.500.020.000.010.00-1598475.00%
MU240920P000450002024-09-12 9:50AM EDT45.000.010.000.010.00-80156437.50%
MU240920P000475002024-09-11 12:13PM EDT47.500.050.000.010.00-1267400.00%
MU240920P000500002024-09-18 1:11PM EDT50.000.010.000.010.00-4718375.00%
MU240920P000550002024-09-13 3:27PM EDT55.000.010.000.010.00-111,051312.50%
MU240920P000600002024-09-18 2:32PM EDT60.000.010.000.010.00-142,004262.50%
MU240920P000650002024-09-19 9:32AM EDT65.000.010.000.010.00-44,831212.50%
MU240920P000675002024-09-20 12:25PM EDT67.500.010.000.010.00-52,135187.50%
MU240920P000690002024-09-20 12:13PM EDT69.000.010.000.010.00-3198175.00%
MU240920P000700002024-09-19 1:26PM EDT70.000.010.000.010.00-132,678168.75%
MU240920P000710002024-09-19 9:37AM EDT71.000.010.000.060.00-1046195.31%
MU240920P000725002024-09-19 1:56PM EDT72.500.010.000.060.00-152,455179.69%
MU240920P000740002024-09-19 1:59PM EDT74.000.010.000.010.00-80499131.25%
MU240920P000750002024-09-20 9:36AM EDT75.000.010.000.010.00-33,242125.00%
MU240920P000760002024-09-20 9:37AM EDT76.000.010.000.010.00-11,141118.75%
MU240920P000770002024-09-19 3:34PM EDT77.000.010.000.060.00-28727134.38%
MU240920P000775002024-09-19 2:04PM EDT77.500.010.000.010.00-572,026106.25%
MU240920P000780002024-09-19 3:36PM EDT78.000.010.000.010.00-11,778100.00%
MU240920P000790002024-09-20 12:04PM EDT79.000.010.000.010.00-539293.75%
MU240920P000800002024-09-20 12:19PM EDT80.000.010.000.01-0.01-50.00%3566,24684.38%
MU240920P000810002024-09-20 12:04PM EDT81.000.010.000.02-0.01-50.00%3249181.25%
MU240920P000820002024-09-20 12:01PM EDT82.000.010.010.01-0.01-50.00%161,12973.44%
MU240920P000825002024-09-20 12:03PM EDT82.500.010.000.01-0.02-66.67%214,91562.50%
MU240920P000830002024-09-20 12:26PM EDT83.000.010.010.02-0.02-66.67%411,22868.75%
MU240920P000840002024-09-20 12:27PM EDT84.000.010.000.02-0.02-66.67%4789956.25%
MU240920P000850002024-09-20 12:42PM EDT85.000.020.010.02-0.03-75.00%6765,48350.00%
MU240920P000860002024-09-20 11:46AM EDT86.000.010.010.02-0.09-90.00%2721,64642.97%
MU240920P000870002024-09-20 12:40PM EDT87.000.020.010.02-0.19-90.48%3111,90832.81%
MU240920P000875002024-09-20 12:04PM EDT87.500.020.020.03-0.26-92.86%4634,49630.08%
MU240920P000880002024-09-20 12:38PM EDT88.000.040.020.05-0.35-92.11%3,6453,23427.93%
MU240920P000890002024-09-20 12:44PM EDT89.000.150.130.16-0.58-79.45%1,6041,80424.02%
MU240920P000900002024-09-20 12:42PM EDT90.000.680.630.65-0.57-45.60%1,16816,09128.71%
MU240920P000910002024-09-20 12:17PM EDT91.001.501.461.59-0.76-33.63%1371,42845.12%
MU240920P000920002024-09-20 11:43AM EDT92.002.252.472.59-0.05-2.17%651,49857.23%
MU240920P000925002024-09-20 12:37PM EDT92.503.052.993.10-0.18-5.57%833,52965.63%
MU240920P000930002024-09-20 9:39AM EDT93.004.033.453.60-1.12-21.75%310771.09%
MU240920P000940002024-09-20 11:48AM EDT94.004.354.454.60-0.23-5.02%127184.38%
MU240920P000950002024-09-20 12:45PM EDT95.005.525.455.60+0.19+3.56%1282,20497.07%
MU240920P000960002024-09-19 3:40PM EDT96.006.705.756.90+0.38+6.01%2416484.18%
MU240920P000970002024-09-20 10:41AM EDT97.007.257.007.60-0.42-5.48%1320389.45%
MU240920P000975002024-09-20 12:03PM EDT97.507.877.958.15+0.07+0.90%64,279128.91%
MU240920P000980002024-09-20 11:32AM EDT98.008.658.458.60+0.25+2.98%299131.84%
MU240920P000990002024-09-20 10:25AM EDT99.009.559.159.85+0.25+2.69%677139.65%
MU240920P001000002024-09-20 11:37AM EDT100.0011.0010.2011.00+0.77+7.53%782,086162.11%
MU240920P001010002024-09-19 3:51PM EDT101.0011.6510.9012.00-0.05-0.43%199153.13%
MU240920P001020002024-09-19 3:51PM EDT102.0012.5511.9013.450.00-3702191.80%
MU240920P001030002024-09-19 3:51PM EDT103.0013.2012.9014.55-1.10-7.69%396207.81%
MU240920P001040002024-09-19 3:54PM EDT104.0014.5013.0515.450.00-7130132.03%
MU240920P001050002024-09-20 9:30AM EDT105.0016.5914.7516.50+0.89+5.67%4246215.82%
MU240920P001060002024-09-19 3:51PM EDT106.0016.8515.7017.250.00-36052203.32%
MU240920P001070002024-09-19 3:51PM EDT107.0017.8017.1017.80+0.45+2.59%360207.81%
MU240920P001080002024-09-20 11:36AM EDT108.0018.4217.0518.90-0.44-2.33%130277.34%
MU240920P001090002024-09-19 3:48PM EDT109.0019.5618.9520.250.00-16828249.22%
MU240920P001100002024-09-19 3:51PM EDT110.0021.0519.6521.800.00-2,170100275.39%
MU240920P001110002024-09-19 3:13PM EDT111.0020.3021.0522.700.00-42303.13%
MU240920P001120002024-09-19 10:27AM EDT112.0022.3022.0023.600.00-13302.93%
MU240920P001130002024-09-18 9:46AM EDT113.0024.7523.0524.400.00-10301.95%
MU240920P001140002024-09-19 3:17PM EDT114.0025.3823.9525.450.00-42306.84%
MU240920P001150002024-09-20 11:29AM EDT115.0025.6125.0026.40-0.04-0.16%101,331315.23%
MU240920P001160002024-09-13 11:21AM EDT116.0025.2025.5527.350.00-20279.30%
MU240920P001170002024-09-03 9:31AM EDT117.0023.5226.5528.850.00-190331.45%
MU240920P001190002024-09-03 3:59PM EDT119.0030.4328.7530.950.00-20368.75%
MU240920P001200002024-09-19 3:51PM EDT120.0030.3529.9032.250.00-6,060535405.47%
MU240920P001250002024-09-19 3:48PM EDT125.0035.5534.6036.800.00-619392.19%
MU240920P001300002024-09-19 3:48PM EDT130.0040.5839.4042.300.00-1,020110451.56%
MU240920P001350002024-09-19 3:50PM EDT135.0045.4544.4547.300.00-12622489.45%
MU240920P001400002024-09-19 3:48PM EDT140.0050.0549.5550.700.00-4,400446491.41%
MU240920P001450002024-09-19 3:13PM EDT145.0056.6954.7557.300.00-94576.37%
MU240920P001500002024-09-19 3:48PM EDT150.0060.1759.0562.300.00-45077543.75%
MU240920P001550002024-08-27 9:38AM EDT155.0057.4064.2567.300.00-10591.41%
MU240920P001600002024-09-19 9:53AM EDT160.0071.5069.8072.300.00-40666.41%
MU240920P001650002024-07-19 9:50AM EDT165.0048.2756.7557.300.00-200.00%
MU240920P001700002024-07-18 11:43AM EDT170.0054.4761.7562.300.00-100.00%
MU240920P001750002024-07-19 2:41PM EDT175.0060.5866.7567.250.00-10000.00%
MU240920P001800002024-07-31 9:33AM EDT180.0071.1783.4084.250.00-100.00%
MU240920P001850002024-07-16 9:58AM EDT185.0055.7277.7078.300.00-200.00%
MU240920P001900002024-05-20 2:08PM EDT190.0061.2040.7041.800.00--00.00%
MU240920P001950002024-06-18 10:03AM EDT195.0044.4575.1076.700.00--00.00%
MU240920P002000002024-07-17 2:41PM EDT200.0080.2091.7592.250.00-100.00%
MU240920P002300002024-06-27 12:11PM EDT230.0097.82119.90121.200.00-3000.00%