La bourse est fermée
Dow Jones
38 868,58 +16,31 (+0,04 %) Nasdaq
16 327,98 -21,27 (-0,13 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0755 -0,0019 (-0,17 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 691,25 -304,87 (-0,52 %)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:58PM EDT. Marché ouvert.
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00050000 | 2024-04-24 10:28AM EDT | 50.00 | 60.65 | 69.15 | 70.45 | 0.00 | - | - | 14 | 312.50% |
| MU240510C00070000 | 2024-05-02 3:49PM EDT | 70.00 | 41.98 | 49.30 | 50.00 | 0.00 | - | 2 | 22 | 260.94% |
| MU240510C00075000 | 2024-05-03 3:52PM EDT | 75.00 | 45.71 | 44.35 | 45.35 | +6.33 | +16.07% | 1 | 156 | 197.66% |
| MU240510C00080000 | 2024-04-29 10:11AM EDT | 80.00 | 32.90 | 38.65 | 39.55 | 0.00 | - | 2 | 3 | 0.00% |
| MU240510C00085000 | 2024-04-19 3:51PM EDT | 85.00 | 22.03 | 34.35 | 34.80 | 0.00 | - | 1 | 1 | 132.03% |
| MU240510C00090000 | 2024-05-07 9:30AM EDT | 90.00 | 30.39 | 29.40 | 29.75 | +5.25 | +20.88% | 1 | 17 | 0.00% |
| MU240510C00094000 | 2024-05-03 9:33AM EDT | 94.00 | 19.80 | 25.40 | 25.80 | 0.00 | - | 6 | 7 | 96.88% |
| MU240510C00095000 | 2024-05-07 10:04AM EDT | 95.00 | 24.85 | 23.40 | 24.70 | -0.06 | -0.24% | 1 | 61 | 0.00% |
| MU240510C00096000 | 2024-05-01 2:43PM EDT | 96.00 | 16.65 | 23.50 | 24.60 | 0.00 | - | 4 | 9 | 126.56% |
| MU240510C00097000 | 2024-05-07 11:33AM EDT | 97.00 | 23.51 | 22.40 | 22.70 | +8.51 | +56.73% | 51 | 56 | 0.00% |
| MU240510C00098000 | 2024-05-07 9:46AM EDT | 98.00 | 21.90 | 21.05 | 21.70 | +5.55 | +33.94% | 14 | 10 | 0.00% |
| MU240510C00099000 | 2024-05-03 2:18PM EDT | 99.00 | 16.45 | 20.50 | 20.70 | 0.00 | - | 31 | 35 | 0.00% |
| MU240510C00100000 | 2024-05-07 2:32PM EDT | 100.00 | 19.50 | 19.55 | 19.85 | -0.60 | -2.99% | 6 | 56 | 85.55% |
| MU240510C00101000 | 2024-05-07 11:23AM EDT | 101.00 | 19.65 | 18.15 | 19.20 | +5.63 | +40.16% | 6 | 18 | 112.70% |
| MU240510C00102000 | 2024-05-07 9:36AM EDT | 102.00 | 18.40 | 17.20 | 18.60 | +8.55 | +86.80% | 1 | 8 | 83.98% |
| MU240510C00103000 | 2024-05-07 11:23AM EDT | 103.00 | 17.65 | 15.90 | 16.75 | +6.36 | +56.33% | 1 | 71 | 0.00% |
| MU240510C00104000 | 2024-05-03 2:10PM EDT | 104.00 | 11.24 | 15.55 | 16.75 | 0.00 | - | 2 | 26 | 94.43% |
| MU240510C00105000 | 2024-05-07 1:07PM EDT | 105.00 | 15.62 | 13.40 | 14.75 | +0.47 | +3.10% | 25 | 71 | 0.00% |
| MU240510C00106000 | 2024-05-07 1:29PM EDT | 106.00 | 14.70 | 13.60 | 13.90 | +0.35 | +2.44% | 6 | 55 | 66.99% |
| MU240510C00107000 | 2024-05-07 12:50PM EDT | 107.00 | 13.80 | 12.60 | 12.75 | +0.45 | +3.37% | 8 | 110 | 0.00% |
| MU240510C00108000 | 2024-05-06 12:22PM EDT | 108.00 | 12.00 | 11.55 | 11.70 | 0.00 | - | 12 | 223 | 0.00% |
| MU240510C00109000 | 2024-05-07 1:15PM EDT | 109.00 | 11.60 | 10.40 | 10.75 | +0.40 | +3.57% | 2 | 224 | 0.00% |
| MU240510C00110000 | 2024-05-07 2:26PM EDT | 110.00 | 9.70 | 9.60 | 9.75 | -0.51 | -5.00% | 28 | 596 | 0.00% |
| MU240510C00111000 | 2024-05-07 10:55AM EDT | 111.00 | 10.25 | 8.65 | 8.80 | +1.00 | +10.81% | 7 | 299 | 35.16% |
| MU240510C00112000 | 2024-05-07 2:29PM EDT | 112.00 | 7.65 | 7.65 | 7.80 | -0.70 | -8.38% | 9 | 386 | 31.64% |
| MU240510C00113000 | 2024-05-07 2:24PM EDT | 113.00 | 6.79 | 6.70 | 6.90 | -0.31 | -4.37% | 21 | 433 | 36.91% |
| MU240510C00114000 | 2024-05-07 2:29PM EDT | 114.00 | 5.80 | 5.80 | 5.95 | -0.43 | -6.90% | 94 | 1,054 | 35.16% |
| MU240510C00115000 | 2024-05-07 2:04PM EDT | 115.00 | 5.10 | 4.95 | 5.10 | -0.54 | -9.57% | 424 | 1,686 | 36.48% |
| MU240510C00116000 | 2024-05-07 12:50PM EDT | 116.00 | 5.15 | 4.05 | 4.40 | +0.33 | +6.85% | 101 | 1,081 | 39.94% |
| MU240510C00117000 | 2024-05-07 2:32PM EDT | 117.00 | 3.30 | 3.30 | 3.45 | -0.77 | -18.92% | 150 | 952 | 34.82% |
| MU240510C00118000 | 2024-05-07 2:36PM EDT | 118.00 | 2.54 | 2.68 | 2.72 | -0.81 | -24.18% | 306 | 1,537 | 34.03% |
| MU240510C00119000 | 2024-05-07 2:38PM EDT | 119.00 | 2.05 | 2.11 | 2.14 | -0.72 | -25.99% | 337 | 795 | 34.67% |
| MU240510C00120000 | 2024-05-07 2:42PM EDT | 120.00 | 1.62 | 1.61 | 1.64 | -0.62 | -27.68% | 4,170 | 5,803 | 35.01% |
| MU240510C00121000 | 2024-05-07 2:35PM EDT | 121.00 | 1.13 | 1.19 | 1.22 | -0.66 | -36.87% | 2,222 | 1,205 | 35.16% |
| MU240510C00122000 | 2024-05-07 2:37PM EDT | 122.00 | 0.84 | 0.88 | 0.90 | -0.50 | -37.31% | 1,011 | 1,601 | 35.65% |
| MU240510C00123000 | 2024-05-07 2:34PM EDT | 123.00 | 0.58 | 0.62 | 0.64 | -0.48 | -45.28% | 1,432 | 1,156 | 35.84% |
| MU240510C00124000 | 2024-05-07 2:41PM EDT | 124.00 | 0.46 | 0.43 | 0.45 | -0.35 | -43.21% | 2,047 | 2,478 | 36.18% |
| MU240510C00125000 | 2024-05-07 2:42PM EDT | 125.00 | 0.30 | 0.31 | 0.32 | -0.30 | -50.00% | 1,419 | 2,680 | 36.91% |
| MU240510C00126000 | 2024-05-07 2:29PM EDT | 126.00 | 0.20 | 0.21 | 0.22 | -0.25 | -55.56% | 433 | 604 | 37.31% |
| MU240510C00127000 | 2024-05-07 1:39PM EDT | 127.00 | 0.21 | 0.14 | 0.16 | -0.10 | -32.26% | 390 | 826 | 38.38% |
| MU240510C00128000 | 2024-05-07 2:24PM EDT | 128.00 | 0.10 | 0.10 | 0.11 | -0.13 | -56.52% | 129 | 486 | 39.06% |
| MU240510C00129000 | 2024-05-07 1:49PM EDT | 129.00 | 0.08 | 0.06 | 0.08 | -0.08 | -50.00% | 20 | 255 | 40.04% |
| MU240510C00130000 | 2024-05-07 1:49PM EDT | 130.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 500 | 1,772 | 41.21% |
| MU240510C00131000 | 2024-05-07 2:34PM EDT | 131.00 | 0.03 | 0.03 | 0.04 | -0.07 | -63.64% | 72 | 196 | 41.80% |
| MU240510C00132000 | 2024-05-07 10:38AM EDT | 132.00 | 0.06 | 0.02 | 0.04 | -0.02 | -25.00% | 9 | 90 | 44.53% |
| MU240510C00133000 | 2024-05-07 1:24PM EDT | 133.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 13 | 194 | 45.70% |
| MU240510C00134000 | 2024-05-07 9:43AM EDT | 134.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 13 | 127 | 48.44% |
| MU240510C00135000 | 2024-05-07 1:24PM EDT | 135.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 7 | 356 | 51.17% |
| MU240510C00136000 | 2024-05-07 12:23PM EDT | 136.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 44 | 51.17% |
| MU240510C00137000 | 2024-05-06 11:14AM EDT | 137.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 119 | 132 | 53.91% |
| MU240510C00138000 | 2024-05-06 10:10AM EDT | 138.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 2 | 28 | 56.25% |
| MU240510C00139000 | 2024-05-06 3:48PM EDT | 139.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 22 | 57.03% |
| MU240510C00140000 | 2024-05-06 3:58PM EDT | 140.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 9 | 76 | 60.94% |
| MU240510C00141000 | 2024-05-06 1:53PM EDT | 141.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 36 | 65 | 63.28% |
| MU240510C00142000 | 2024-05-06 12:04PM EDT | 142.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 483 | 410 | 65.63% |
| MU240510C00145000 | 2024-05-07 11:12AM EDT | 145.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 29 | 90 | 100.00% |
| MU240510C00150000 | 2024-05-06 1:14PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 299 | 78.13% |
| MU240510C00155000 | 2024-04-19 11:57AM EDT | 155.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 65 | 641 | 92.19% |
| MU240510C00160000 | 2024-05-06 10:05AM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 56 | 101.56% |
| MU240510C00165000 | 2024-04-24 9:59AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 38 | 100.00% |
| MU240510C00170000 | 2024-05-03 1:11PM EDT | 170.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 109.38% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00045000 | 2024-04-04 10:34AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 300.00% |
| MU240510P00055000 | 2024-05-01 1:59PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
| MU240510P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 187.50% |
| MU240510P00070000 | 2024-04-19 3:24PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 168.75% |
| MU240510P00075000 | 2024-04-19 3:24PM EDT | 75.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 41 | 41 | 146.88% |
| MU240510P00080000 | 2024-04-25 10:28AM EDT | 80.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 30 | 128.13% |
| MU240510P00085000 | 2024-05-02 2:26PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 75 | 118.75% |
| MU240510P00090000 | 2024-05-07 12:22PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 281 | 93.75% |
| MU240510P00094000 | 2024-05-01 3:18PM EDT | 94.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 601 | 89.06% |
| MU240510P00095000 | 2024-05-07 2:33PM EDT | 95.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 792 | 85.94% |
| MU240510P00096000 | 2024-05-03 3:59PM EDT | 96.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 10 | 179 | 82.81% |
| MU240510P00097000 | 2024-05-06 12:35PM EDT | 97.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 3 | 447 | 97.85% |
| MU240510P00098000 | 2024-05-07 12:49PM EDT | 98.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 7 | 613 | 87.50% |
| MU240510P00099000 | 2024-05-07 12:15PM EDT | 99.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 651 | 76.56% |
| MU240510P00100000 | 2024-05-07 9:48AM EDT | 100.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 5 | 891 | 74.22% |
| MU240510P00101000 | 2024-05-07 1:49PM EDT | 101.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 11 | 210 | 69.53% |
| MU240510P00102000 | 2024-05-06 3:09PM EDT | 102.00 | 0.02 | 0.02 | 0.39 | 0.00 | - | 32 | 117 | 91.60% |
| MU240510P00103000 | 2024-05-07 1:40PM EDT | 103.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 23 | 965 | 58.59% |
| MU240510P00104000 | 2024-05-07 12:15PM EDT | 104.00 | 0.04 | 0.03 | 0.39 | 0.00 | - | 4 | 253 | 82.81% |
| MU240510P00105000 | 2024-05-07 2:06PM EDT | 105.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 28 | 1,682 | 56.25% |
| MU240510P00106000 | 2024-05-07 12:27PM EDT | 106.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 49 | 772 | 53.91% |
| MU240510P00107000 | 2024-05-07 2:35PM EDT | 107.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 133 | 1,183 | 50.39% |
| MU240510P00108000 | 2024-05-07 2:19PM EDT | 108.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 199 | 924 | 49.41% |
| MU240510P00109000 | 2024-05-07 2:36PM EDT | 109.00 | 0.06 | 0.05 | 0.06 | -0.03 | -42.86% | 81 | 2,595 | 47.07% |
| MU240510P00110000 | 2024-05-07 2:36PM EDT | 110.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 204 | 1,304 | 44.34% |
| MU240510P00111000 | 2024-05-07 2:29PM EDT | 111.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 195 | 358 | 42.38% |
| MU240510P00112000 | 2024-05-07 2:40PM EDT | 112.00 | 0.12 | 0.12 | 0.13 | -0.06 | -33.33% | 51 | 812 | 41.21% |
| MU240510P00113000 | 2024-05-07 2:26PM EDT | 113.00 | 0.16 | 0.16 | 0.17 | -0.07 | -30.43% | 75 | 623 | 39.26% |
| MU240510P00114000 | 2024-05-07 1:59PM EDT | 114.00 | 0.23 | 0.23 | 0.25 | -0.11 | -32.35% | 89 | 804 | 38.48% |
| MU240510P00115000 | 2024-05-07 2:40PM EDT | 115.00 | 0.37 | 0.36 | 0.37 | -0.07 | -15.91% | 1,916 | 2,582 | 37.89% |
| MU240510P00116000 | 2024-05-07 2:27PM EDT | 116.00 | 0.54 | 0.53 | 0.55 | -0.12 | -18.18% | 480 | 525 | 37.74% |
| MU240510P00117000 | 2024-05-07 2:37PM EDT | 117.00 | 0.81 | 0.77 | 0.79 | -0.05 | -5.81% | 932 | 805 | 37.55% |
| MU240510P00118000 | 2024-05-07 2:42PM EDT | 118.00 | 1.10 | 1.09 | 1.11 | -0.06 | -5.26% | 720 | 619 | 37.50% |
| MU240510P00119000 | 2024-05-07 2:36PM EDT | 119.00 | 1.65 | 1.50 | 1.54 | +0.09 | +5.77% | 860 | 464 | 38.14% |
| MU240510P00120000 | 2024-05-07 2:40PM EDT | 120.00 | 2.12 | 2.00 | 2.03 | +0.10 | +4.95% | 1,181 | 2,416 | 38.21% |
| MU240510P00121000 | 2024-05-07 2:41PM EDT | 121.00 | 2.59 | 2.55 | 2.59 | +0.02 | +0.78% | 641 | 242 | 38.04% |
| MU240510P00122000 | 2024-05-07 1:47PM EDT | 122.00 | 2.96 | 3.20 | 3.30 | -0.35 | -10.57% | 95 | 374 | 39.40% |
| MU240510P00123000 | 2024-05-07 12:44PM EDT | 123.00 | 3.10 | 3.95 | 4.10 | -0.75 | -19.48% | 14 | 101 | 41.46% |
| MU240510P00124000 | 2024-05-07 1:18PM EDT | 124.00 | 4.19 | 4.85 | 5.00 | -0.36 | -7.91% | 11 | 248 | 45.02% |
| MU240510P00125000 | 2024-05-07 1:18PM EDT | 125.00 | 4.99 | 5.60 | 5.80 | -0.33 | -6.20% | 12 | 1,524 | 44.97% |
| MU240510P00126000 | 2024-05-07 1:24PM EDT | 126.00 | 5.73 | 6.50 | 6.70 | -0.59 | -9.34% | 5 | 16 | 46.88% |
| MU240510P00127000 | 2024-05-07 2:38PM EDT | 127.00 | 7.70 | 7.50 | 7.65 | +0.35 | +4.76% | 17 | 133 | 49.81% |
| MU240510P00128000 | 2024-05-07 2:09PM EDT | 128.00 | 8.60 | 8.45 | 8.65 | -0.21 | -2.38% | 609 | 213 | 50.24% |
| MU240510P00129000 | 2024-05-03 3:54PM EDT | 129.00 | 14.55 | 9.15 | 9.60 | 0.00 | - | 1 | 6 | 56.59% |
| MU240510P00130000 | 2024-05-07 10:24AM EDT | 130.00 | 9.40 | 9.90 | 10.60 | -0.55 | -5.53% | 6 | 10 | 60.74% |
| MU240510P00131000 | 2024-05-01 9:46AM EDT | 131.00 | 18.75 | 11.40 | 11.55 | 0.00 | - | 2 | 3 | 58.59% |
| MU240510P00133000 | 2024-04-15 1:53PM EDT | 133.00 | 12.70 | 12.45 | 13.55 | 0.00 | - | - | 1 | 70.12% |
| MU240510P00134000 | 2024-05-06 3:11PM EDT | 134.00 | 14.25 | 13.40 | 15.05 | 0.00 | - | 5 | 5 | 95.17% |
| MU240510P00135000 | 2024-04-17 12:19PM EDT | 135.00 | 17.48 | 14.35 | 16.55 | 0.00 | - | 70 | 0 | 71.39% |
| MU240510P00136000 | 2024-05-01 3:27PM EDT | 136.00 | 23.60 | 16.40 | 17.00 | 0.00 | - | 25 | 7 | 88.96% |
| MU240510P00137000 | 2024-04-29 2:00PM EDT | 137.00 | 22.65 | 16.85 | 17.50 | 0.00 | - | - | 0 | 81.64% |
| MU240510P00138000 | 2024-04-17 10:31AM EDT | 138.00 | 17.70 | 17.05 | 19.70 | 0.00 | - | - | 0 | 75.20% |
| MU240510P00139000 | 2024-05-07 9:46AM EDT | 139.00 | 19.05 | 19.40 | 19.55 | -5.65 | -22.87% | 11 | 0 | 86.52% |
| MU240510P00145000 | 2024-04-18 9:35AM EDT | 145.00 | 29.68 | 24.90 | 25.60 | 0.00 | - | - | 0 | 73.44% |
