La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 039,30 +259,66 (+0,53 %)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240913C00050000 | 2024-09-04 10:52AM EDT | 50.00 | 40.08 | 36.15 | 37.60 | 0.00 | - | 20 | 50 | 244.53% |
| MU240913C00055000 | 2024-09-06 11:59AM EDT | 55.00 | 30.63 | 30.35 | 32.60 | -6.37 | -17.22% | 2 | 6 | 155.08% |
| MU240913C00060000 | 2024-08-12 9:58AM EDT | 60.00 | 33.95 | 25.25 | 27.60 | 0.00 | - | - | 2 | 115.63% |
| MU240913C00065000 | 2024-09-05 3:39PM EDT | 65.00 | 24.40 | 21.25 | 22.55 | 0.00 | - | 1 | 4 | 144.34% |
| MU240913C00070000 | 2024-09-06 12:58PM EDT | 70.00 | 15.60 | 15.30 | 17.60 | -3.85 | -19.79% | 47 | 68 | 76.17% |
| MU240913C00075000 | 2024-09-06 2:37PM EDT | 75.00 | 11.38 | 10.50 | 12.70 | -3.47 | -23.37% | 109 | 165 | 67.87% |
| MU240913C00076000 | 2024-09-03 3:29PM EDT | 76.00 | 13.45 | 9.55 | 11.80 | 0.00 | - | 6 | 7 | 67.38% |
| MU240913C00077000 | 2024-09-03 3:47PM EDT | 77.00 | 10.65 | 8.60 | 10.60 | -1.20 | -10.13% | 1 | 5 | 57.72% |
| MU240913C00078000 | 2024-09-06 1:42PM EDT | 78.00 | 8.52 | 7.70 | 10.50 | -3.13 | -26.87% | 1 | 23 | 74.51% |
| MU240913C00079000 | 2024-09-03 11:17AM EDT | 79.00 | 12.35 | 6.80 | 8.90 | 0.00 | - | 2 | 3 | 58.98% |
| MU240913C00080000 | 2024-09-06 2:16PM EDT | 80.00 | 6.84 | 6.90 | 8.10 | -3.36 | -32.94% | 9 | 107 | 74.02% |
| MU240913C00081000 | 2024-09-04 10:38AM EDT | 81.00 | 5.80 | 6.05 | 6.30 | -3.70 | -38.95% | 1 | 13 | 57.67% |
| MU240913C00082000 | 2024-09-06 12:02PM EDT | 82.00 | 5.35 | 5.30 | 5.50 | -3.15 | -37.06% | 32 | 4 | 57.08% |
| MU240913C00083000 | 2024-09-06 3:35PM EDT | 83.00 | 4.90 | 4.50 | 5.70 | -8.20 | -62.60% | 4 | 2 | 66.80% |
| MU240913C00084000 | 2024-09-06 2:55PM EDT | 84.00 | 3.97 | 3.80 | 4.20 | -2.28 | -36.48% | 62 | 36 | 56.15% |
| MU240913C00085000 | 2024-09-06 3:54PM EDT | 85.00 | 3.30 | 3.20 | 3.40 | -2.60 | -44.07% | 179 | 140 | 53.91% |
| MU240913C00086000 | 2024-09-06 3:56PM EDT | 86.00 | 2.66 | 2.70 | 2.78 | -2.34 | -46.80% | 461 | 45 | 53.47% |
| MU240913C00087000 | 2024-09-06 3:59PM EDT | 87.00 | 2.23 | 2.20 | 2.26 | -2.52 | -53.05% | 1,095 | 240 | 52.78% |
| MU240913C00088000 | 2024-09-06 3:59PM EDT | 88.00 | 1.76 | 1.75 | 1.83 | -1.62 | -47.93% | 751 | 123 | 52.30% |
| MU240913C00089000 | 2024-09-06 3:58PM EDT | 89.00 | 1.40 | 1.35 | 1.62 | -1.30 | -48.15% | 501 | 375 | 53.42% |
| MU240913C00090000 | 2024-09-06 3:59PM EDT | 90.00 | 1.14 | 1.04 | 1.14 | -1.36 | -54.40% | 2,420 | 1,666 | 51.17% |
| MU240913C00091000 | 2024-09-06 3:56PM EDT | 91.00 | 0.81 | 0.81 | 1.06 | -1.10 | -57.59% | 904 | 910 | 53.56% |
| MU240913C00092000 | 2024-09-06 3:53PM EDT | 92.00 | 0.68 | 0.60 | 0.77 | -0.87 | -56.13% | 291 | 353 | 52.34% |
| MU240913C00093000 | 2024-09-06 3:58PM EDT | 93.00 | 0.50 | 0.46 | 0.62 | -0.78 | -60.94% | 536 | 339 | 52.93% |
| MU240913C00094000 | 2024-09-06 3:35PM EDT | 94.00 | 0.40 | 0.33 | 0.40 | -0.59 | -59.60% | 181 | 612 | 51.27% |
| MU240913C00095000 | 2024-09-06 3:52PM EDT | 95.00 | 0.30 | 0.27 | 0.31 | -0.53 | -63.86% | 837 | 1,093 | 52.25% |
| MU240913C00096000 | 2024-09-06 3:58PM EDT | 96.00 | 0.24 | 0.20 | 0.25 | -0.39 | -61.90% | 265 | 571 | 53.03% |
| MU240913C00097000 | 2024-09-06 3:59PM EDT | 97.00 | 0.18 | 0.16 | 0.19 | -0.34 | -65.38% | 546 | 763 | 53.71% |
| MU240913C00098000 | 2024-09-06 3:58PM EDT | 98.00 | 0.14 | 0.11 | 0.16 | -0.31 | -68.89% | 51 | 487 | 54.49% |
| MU240913C00099000 | 2024-09-06 3:53PM EDT | 99.00 | 0.10 | 0.09 | 0.14 | -0.27 | -72.97% | 29 | 495 | 56.06% |
| MU240913C00100000 | 2024-09-06 3:46PM EDT | 100.00 | 0.09 | 0.07 | 0.10 | -0.19 | -67.86% | 713 | 1,528 | 56.25% |
| MU240913C00101000 | 2024-09-06 3:25PM EDT | 101.00 | 0.08 | 0.03 | 0.15 | -0.16 | -66.67% | 43 | 509 | 59.96% |
| MU240913C00102000 | 2024-09-06 1:39PM EDT | 102.00 | 0.07 | 0.02 | 0.08 | -0.12 | -63.16% | 41 | 244 | 57.42% |
| MU240913C00103000 | 2024-09-06 2:26PM EDT | 103.00 | 0.05 | 0.03 | 0.17 | -0.15 | -75.00% | 2 | 368 | 67.19% |
| MU240913C00104000 | 2024-09-06 2:18PM EDT | 104.00 | 0.04 | 0.01 | 0.16 | -0.10 | -71.43% | 18 | 459 | 68.36% |
| MU240913C00105000 | 2024-09-06 3:36PM EDT | 105.00 | 0.05 | 0.01 | 0.07 | -0.05 | -50.00% | 185 | 11,142 | 63.67% |
| MU240913C00106000 | 2024-09-06 11:45AM EDT | 106.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 12 | 331 | 66.41% |
| MU240913C00107000 | 2024-09-05 3:59PM EDT | 107.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 146 | 646 | 66.41% |
| MU240913C00108000 | 2024-09-06 9:54AM EDT | 108.00 | 0.04 | 0.01 | 0.10 | -0.05 | -55.56% | 1 | 480 | 74.61% |
| MU240913C00109000 | 2024-09-06 1:55PM EDT | 109.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 5 | 359 | 69.53% |
| MU240913C00110000 | 2024-09-06 2:56PM EDT | 110.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 736 | 4,484 | 73.83% |
| MU240913C00111000 | 2024-09-06 12:46PM EDT | 111.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 61 | 451 | 74.22% |
| MU240913C00112000 | 2024-09-06 3:13PM EDT | 112.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 39 | 384 | 76.56% |
| MU240913C00113000 | 2024-09-04 1:08PM EDT | 113.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 8 | 402 | 90.23% |
| MU240913C00114000 | 2024-09-06 3:22PM EDT | 114.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 77 | 320 | 79.69% |
| MU240913C00115000 | 2024-09-06 3:22PM EDT | 115.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 41 | 556 | 83.59% |
| MU240913C00116000 | 2024-09-06 10:53AM EDT | 116.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 51 | 123 | 83.59% |
| MU240913C00117000 | 2024-09-06 3:04PM EDT | 117.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 34 | 85.94% |
| MU240913C00118000 | 2024-09-06 1:38PM EDT | 118.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1,470 | 729 | 100.39% |
| MU240913C00119000 | 2024-09-06 9:58AM EDT | 119.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 102 | 96.09% |
| MU240913C00120000 | 2024-09-06 11:24AM EDT | 120.00 | 0.03 | 0.00 | 0.12 | +0.01 | +50.00% | 1 | 391 | 104.69% |
| MU240913C00121000 | 2024-08-30 11:07AM EDT | 121.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 322 | 104.69% |
| MU240913C00122000 | 2024-09-06 11:29AM EDT | 122.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 37 | 155 | 98.44% |
| MU240913C00125000 | 2024-09-06 12:38PM EDT | 125.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 569 | 615 | 115.63% |
| MU240913C00130000 | 2024-09-05 12:05PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 245 | 1,342 | 114.06% |
| MU240913C00135000 | 2024-09-05 11:30AM EDT | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 126 | 120.31% |
| MU240913C00140000 | 2024-08-26 10:07AM EDT | 140.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 3 | 24 | 145.31% |
| MU240913C00145000 | 2024-09-03 12:55PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 92 | 100 | 132.81% |
| MU240913C00150000 | 2024-08-19 10:10AM EDT | 150.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 5 | 40 | 162.50% |
| MU240913C00155000 | 2024-08-23 12:10PM EDT | 155.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 25 | 171.09% |
| MU240913C00170000 | 2024-08-30 3:05PM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 42 | 42 | 176.56% |
| MU240913C00175000 | 2024-08-30 3:03PM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 42 | 43 | 182.81% |
| MU240913C00180000 | 2024-08-27 3:25PM EDT | 180.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 20 | 207.81% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240913P00055000 | 2024-09-03 10:14AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 41 | 112.50% |
| MU240913P00060000 | 2024-08-14 9:30AM EDT | 60.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 2 | 39 | 107.81% |
| MU240913P00065000 | 2024-09-06 9:44AM EDT | 65.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 52 | 1,510 | 81.25% |
| MU240913P00070000 | 2024-09-06 3:35PM EDT | 70.00 | 0.09 | 0.03 | 0.07 | +0.04 | +80.00% | 415 | 265 | 72.27% |
| MU240913P00075000 | 2024-09-06 3:56PM EDT | 75.00 | 0.20 | 0.18 | 0.23 | +0.07 | +53.85% | 593 | 510 | 66.80% |
| MU240913P00076000 | 2024-09-06 3:44PM EDT | 76.00 | 0.26 | 0.22 | 0.26 | +0.10 | +62.50% | 1,114 | 93 | 64.06% |
| MU240913P00077000 | 2024-09-06 3:57PM EDT | 77.00 | 0.30 | 0.29 | 0.34 | +0.11 | +57.89% | 322 | 111 | 63.18% |
| MU240913P00078000 | 2024-09-06 3:58PM EDT | 78.00 | 0.39 | 0.37 | 0.40 | +0.13 | +50.00% | 342 | 80 | 61.13% |
| MU240913P00079000 | 2024-09-06 3:55PM EDT | 79.00 | 0.46 | 0.46 | 0.51 | +0.24 | +109.09% | 173 | 86 | 59.62% |
| MU240913P00080000 | 2024-09-06 3:59PM EDT | 80.00 | 0.60 | 0.58 | 0.62 | +0.33 | +122.22% | 1,749 | 442 | 57.81% |
| MU240913P00081000 | 2024-09-06 3:50PM EDT | 81.00 | 0.72 | 0.63 | 0.79 | +0.29 | +67.44% | 150 | 139 | 55.08% |
| MU240913P00082000 | 2024-09-06 3:46PM EDT | 82.00 | 0.95 | 0.80 | 0.99 | +0.36 | +61.02% | 443 | 246 | 53.71% |
| MU240913P00083000 | 2024-09-06 3:49PM EDT | 83.00 | 1.20 | 1.07 | 1.25 | +0.47 | +64.38% | 506 | 415 | 53.32% |
| MU240913P00084000 | 2024-09-06 3:51PM EDT | 84.00 | 1.44 | 1.44 | 1.54 | +0.52 | +56.52% | 386 | 341 | 53.17% |
| MU240913P00085000 | 2024-09-06 3:58PM EDT | 85.00 | 1.85 | 1.81 | 1.88 | +0.73 | +65.18% | 908 | 854 | 52.27% |
| MU240913P00086000 | 2024-09-06 3:58PM EDT | 86.00 | 2.28 | 2.18 | 2.44 | +0.89 | +64.03% | 535 | 432 | 52.42% |
| MU240913P00087000 | 2024-09-06 3:50PM EDT | 87.00 | 2.71 | 2.67 | 2.80 | +0.97 | +55.75% | 389 | 252 | 50.39% |
| MU240913P00088000 | 2024-09-06 3:54PM EDT | 88.00 | 3.40 | 3.25 | 3.40 | +1.28 | +60.38% | 256 | 594 | 50.44% |
| MU240913P00089000 | 2024-09-06 3:22PM EDT | 89.00 | 3.85 | 3.65 | 4.05 | +1.24 | +47.51% | 1,320 | 243 | 52.20% |
| MU240913P00090000 | 2024-09-06 3:19PM EDT | 90.00 | 4.73 | 3.60 | 4.75 | +1.68 | +55.08% | 540 | 1,226 | 52.15% |
| MU240913P00091000 | 2024-09-06 3:13PM EDT | 91.00 | 5.32 | 4.30 | 5.50 | +1.71 | +47.37% | 122 | 284 | 52.10% |
| MU240913P00092000 | 2024-09-06 3:24PM EDT | 92.00 | 6.27 | 5.25 | 6.30 | +1.86 | +42.18% | 44 | 296 | 52.15% |
| MU240913P00093000 | 2024-09-06 3:38PM EDT | 93.00 | 6.96 | 5.95 | 7.15 | +2.26 | +48.09% | 107 | 249 | 52.64% |
| MU240913P00094000 | 2024-09-06 3:12PM EDT | 94.00 | 7.60 | 6.90 | 8.10 | +2.12 | +38.69% | 79 | 320 | 55.66% |
| MU240913P00095000 | 2024-09-06 3:38PM EDT | 95.00 | 8.70 | 7.85 | 10.50 | +2.09 | +31.62% | 308 | 724 | 63.09% |
| MU240913P00096000 | 2024-09-06 3:45PM EDT | 96.00 | 9.73 | 8.65 | 10.85 | +2.65 | +37.43% | 69 | 206 | 89.36% |
| MU240913P00097000 | 2024-09-06 2:32PM EDT | 97.00 | 11.10 | 9.70 | 11.90 | +2.59 | +30.43% | 10 | 210 | 54.10% |
| MU240913P00098000 | 2024-09-06 1:17PM EDT | 98.00 | 11.63 | 10.60 | 12.90 | +2.79 | +31.56% | 52 | 517 | 54.10% |
| MU240913P00099000 | 2024-09-06 12:33PM EDT | 99.00 | 13.79 | 11.60 | 12.90 | +4.09 | +42.16% | 17 | 143 | 67.58% |
| MU240913P00100000 | 2024-09-06 3:47PM EDT | 100.00 | 13.75 | 12.55 | 14.80 | +3.80 | +38.19% | 41 | 510 | 52.34% |
| MU240913P00101000 | 2024-09-06 3:27PM EDT | 101.00 | 14.15 | 12.80 | 16.70 | +2.95 | +26.34% | 18 | 335 | 64.06% |
| MU240913P00102000 | 2024-09-06 10:45AM EDT | 102.00 | 15.99 | 15.35 | 16.85 | +3.99 | +33.25% | 13 | 196 | 89.26% |
| MU240913P00103000 | 2024-09-06 10:19AM EDT | 103.00 | 17.58 | 14.80 | 16.85 | +3.93 | +28.79% | 7 | 114 | 78.71% |
| MU240913P00104000 | 2024-09-06 11:59AM EDT | 104.00 | 18.40 | 16.50 | 18.75 | +2.45 | +15.36% | 11 | 101 | 123.10% |
| MU240913P00105000 | 2024-09-06 10:32AM EDT | 105.00 | 18.39 | 16.65 | 19.85 | +3.34 | +22.19% | 17 | 628 | 130.66% |
| MU240913P00106000 | 2024-09-04 12:31PM EDT | 106.00 | 15.81 | 18.50 | 20.80 | 0.00 | - | 24 | 71 | 64.06% |
| MU240913P00107000 | 2024-09-06 2:19PM EDT | 107.00 | 20.91 | 19.45 | 20.85 | +3.30 | +18.74% | 13 | 79 | 91.60% |
| MU240913P00108000 | 2024-09-06 11:59AM EDT | 108.00 | 22.36 | 19.50 | 21.85 | +4.16 | +22.86% | 11 | 155 | 94.73% |
| MU240913P00109000 | 2024-08-29 11:30AM EDT | 109.00 | 12.00 | 22.35 | 23.80 | 0.00 | - | 3 | 25 | 112.89% |
| MU240913P00110000 | 2024-09-06 11:44AM EDT | 110.00 | 23.45 | 22.55 | 23.85 | +3.62 | +18.26% | 90 | 1 | 100.78% |
| MU240913P00111000 | 2024-09-03 12:23PM EDT | 111.00 | 20.44 | 23.55 | 25.80 | 0.00 | - | 1 | 0 | 82.42% |
| MU240913P00112000 | 2024-09-06 12:00PM EDT | 112.00 | 26.30 | 24.55 | 25.90 | +3.87 | +17.25% | 1 | 2 | 110.74% |
| MU240913P00113000 | 2024-09-04 10:12AM EDT | 113.00 | 23.90 | 26.35 | 26.95 | 0.00 | - | 1 | 3 | 80.86% |
| MU240913P00114000 | 2024-09-05 2:33PM EDT | 114.00 | 23.75 | 26.40 | 27.85 | 0.00 | - | 1 | 0 | 112.50% |
| MU240913P00115000 | 2024-08-30 10:09AM EDT | 115.00 | 17.75 | 27.45 | 28.90 | 0.00 | - | 3 | 7 | 119.53% |
| MU240913P00116000 | 2024-08-21 2:23PM EDT | 116.00 | 9.91 | 28.50 | 29.90 | 0.00 | - | 1 | 0 | 122.27% |
| MU240913P00117000 | 2024-08-30 3:13PM EDT | 117.00 | 21.75 | 29.45 | 30.85 | 0.00 | - | 1 | 0 | 120.70% |
| MU240913P00118000 | 2024-08-30 2:37PM EDT | 118.00 | 22.90 | 30.50 | 31.85 | 0.00 | - | 4 | 0 | 123.44% |
| MU240913P00119000 | 2024-08-30 3:04PM EDT | 119.00 | 23.30 | 31.50 | 32.85 | 0.00 | - | 1 | 0 | 125.98% |
| MU240913P00120000 | 2024-09-06 10:32AM EDT | 120.00 | 33.15 | 32.45 | 33.85 | +9.10 | +37.84% | 3 | 4 | 128.71% |
| MU240913P00121000 | 2024-09-06 10:32AM EDT | 121.00 | 35.31 | 33.45 | 34.90 | +3.81 | +12.10% | 2 | 1 | 135.94% |
| MU240913P00122000 | 2024-09-04 11:56AM EDT | 122.00 | 32.50 | 33.45 | 35.85 | 0.00 | - | 2 | 7 | 133.79% |
| MU240913P00125000 | 2024-08-08 9:47AM EDT | 125.00 | 36.25 | 37.45 | 38.85 | 0.00 | - | 4 | 3 | 141.21% |
| MU240913P00135000 | 2024-08-02 11:42AM EDT | 135.00 | 39.92 | 38.20 | 39.40 | 0.00 | - | 3 | 0 | 0.00% |
