La bourse est fermée

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
86,38-3,01 (-3,37 %)
À la clôture : 04:00PM EDT
86,16 -0,22 (-0,26 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour13 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU240913C000500002024-09-04 10:52AM EDT50.0040.0836.1537.600.00-2050244.53%
MU240913C000550002024-09-06 11:59AM EDT55.0030.6330.3532.60-6.37-17.22%26155.08%
MU240913C000600002024-08-12 9:58AM EDT60.0033.9525.2527.600.00--2115.63%
MU240913C000650002024-09-05 3:39PM EDT65.0024.4021.2522.550.00-14144.34%
MU240913C000700002024-09-06 12:58PM EDT70.0015.6015.3017.60-3.85-19.79%476876.17%
MU240913C000750002024-09-06 2:37PM EDT75.0011.3810.5012.70-3.47-23.37%10916567.87%
MU240913C000760002024-09-03 3:29PM EDT76.0013.459.5511.800.00-6767.38%
MU240913C000770002024-09-03 3:47PM EDT77.0010.658.6010.60-1.20-10.13%1557.72%
MU240913C000780002024-09-06 1:42PM EDT78.008.527.7010.50-3.13-26.87%12374.51%
MU240913C000790002024-09-03 11:17AM EDT79.0012.356.808.900.00-2358.98%
MU240913C000800002024-09-06 2:16PM EDT80.006.846.908.10-3.36-32.94%910774.02%
MU240913C000810002024-09-04 10:38AM EDT81.005.806.056.30-3.70-38.95%11357.67%
MU240913C000820002024-09-06 12:02PM EDT82.005.355.305.50-3.15-37.06%32457.08%
MU240913C000830002024-09-06 3:35PM EDT83.004.904.505.70-8.20-62.60%4266.80%
MU240913C000840002024-09-06 2:55PM EDT84.003.973.804.20-2.28-36.48%623656.15%
MU240913C000850002024-09-06 3:54PM EDT85.003.303.203.40-2.60-44.07%17914053.91%
MU240913C000860002024-09-06 3:56PM EDT86.002.662.702.78-2.34-46.80%4614553.47%
MU240913C000870002024-09-06 3:59PM EDT87.002.232.202.26-2.52-53.05%1,09524052.78%
MU240913C000880002024-09-06 3:59PM EDT88.001.761.751.83-1.62-47.93%75112352.30%
MU240913C000890002024-09-06 3:58PM EDT89.001.401.351.62-1.30-48.15%50137553.42%
MU240913C000900002024-09-06 3:59PM EDT90.001.141.041.14-1.36-54.40%2,4201,66651.17%
MU240913C000910002024-09-06 3:56PM EDT91.000.810.811.06-1.10-57.59%90491053.56%
MU240913C000920002024-09-06 3:53PM EDT92.000.680.600.77-0.87-56.13%29135352.34%
MU240913C000930002024-09-06 3:58PM EDT93.000.500.460.62-0.78-60.94%53633952.93%
MU240913C000940002024-09-06 3:35PM EDT94.000.400.330.40-0.59-59.60%18161251.27%
MU240913C000950002024-09-06 3:52PM EDT95.000.300.270.31-0.53-63.86%8371,09352.25%
MU240913C000960002024-09-06 3:58PM EDT96.000.240.200.25-0.39-61.90%26557153.03%
MU240913C000970002024-09-06 3:59PM EDT97.000.180.160.19-0.34-65.38%54676353.71%
MU240913C000980002024-09-06 3:58PM EDT98.000.140.110.16-0.31-68.89%5148754.49%
MU240913C000990002024-09-06 3:53PM EDT99.000.100.090.14-0.27-72.97%2949556.06%
MU240913C001000002024-09-06 3:46PM EDT100.000.090.070.10-0.19-67.86%7131,52856.25%
MU240913C001010002024-09-06 3:25PM EDT101.000.080.030.15-0.16-66.67%4350959.96%
MU240913C001020002024-09-06 1:39PM EDT102.000.070.020.08-0.12-63.16%4124457.42%
MU240913C001030002024-09-06 2:26PM EDT103.000.050.030.17-0.15-75.00%236867.19%
MU240913C001040002024-09-06 2:18PM EDT104.000.040.010.16-0.10-71.43%1845968.36%
MU240913C001050002024-09-06 3:36PM EDT105.000.050.010.07-0.05-50.00%18511,14263.67%
MU240913C001060002024-09-06 11:45AM EDT106.000.050.020.06-0.02-28.57%1233166.41%
MU240913C001070002024-09-05 3:59PM EDT107.000.080.010.050.00-14664666.41%
MU240913C001080002024-09-06 9:54AM EDT108.000.040.010.10-0.05-55.56%148074.61%
MU240913C001090002024-09-06 1:55PM EDT109.000.030.010.04-0.05-62.50%535969.53%
MU240913C001100002024-09-06 2:56PM EDT110.000.030.020.04-0.02-40.00%7364,48473.83%
MU240913C001110002024-09-06 12:46PM EDT111.000.030.010.04-0.02-40.00%6145174.22%
MU240913C001120002024-09-06 3:13PM EDT112.000.020.010.04-0.03-60.00%3938476.56%
MU240913C001130002024-09-04 1:08PM EDT113.000.040.010.130.00-840290.23%
MU240913C001140002024-09-06 3:22PM EDT114.000.020.010.03-0.03-60.00%7732079.69%
MU240913C001150002024-09-06 3:22PM EDT115.000.020.020.03-0.02-50.00%4155683.59%
MU240913C001160002024-09-06 10:53AM EDT116.000.020.000.04-0.02-50.00%5112383.59%
MU240913C001170002024-09-06 3:04PM EDT117.000.020.010.03-0.02-50.00%23485.94%
MU240913C001180002024-09-06 1:38PM EDT118.000.020.000.120.00-1,470729100.39%
MU240913C001190002024-09-06 9:58AM EDT119.000.020.000.070.00-2010296.09%
MU240913C001200002024-09-06 11:24AM EDT120.000.030.000.12+0.01+50.00%1391104.69%
MU240913C001210002024-08-30 11:07AM EDT121.000.090.000.100.00-3322104.69%
MU240913C001220002024-09-06 11:29AM EDT122.000.030.000.05-0.05-62.50%3715598.44%
MU240913C001250002024-09-06 12:38PM EDT125.000.020.000.120.00-569615115.63%
MU240913C001300002024-09-05 12:05PM EDT130.000.010.000.050.00-2451,342114.06%
MU240913C001350002024-09-05 11:30AM EDT135.000.010.000.040.00-4126120.31%
MU240913C001400002024-08-26 10:07AM EDT140.000.080.000.120.00-324145.31%
MU240913C001450002024-09-03 12:55PM EDT145.000.010.000.030.00-92100132.81%
MU240913C001500002024-08-19 10:10AM EDT150.000.080.000.120.00-540162.50%
MU240913C001550002024-08-23 12:10PM EDT155.000.050.000.120.00-325171.09%
MU240913C001700002024-08-30 3:05PM EDT170.000.010.000.050.00-4242176.56%
MU240913C001750002024-08-30 3:03PM EDT175.000.010.000.050.00-4243182.81%
MU240913C001800002024-08-27 3:25PM EDT180.000.010.000.120.00--20207.81%
Options de ventepour13 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU240913P000550002024-09-03 10:14AM EDT55.000.010.000.010.00-3141112.50%
MU240913P000600002024-08-14 9:30AM EDT60.000.140.000.050.00-239107.81%
MU240913P000650002024-09-06 9:44AM EDT65.000.020.010.02-0.01-33.33%521,51081.25%
MU240913P000700002024-09-06 3:35PM EDT70.000.090.030.07+0.04+80.00%41526572.27%
MU240913P000750002024-09-06 3:56PM EDT75.000.200.180.23+0.07+53.85%59351066.80%
MU240913P000760002024-09-06 3:44PM EDT76.000.260.220.26+0.10+62.50%1,1149364.06%
MU240913P000770002024-09-06 3:57PM EDT77.000.300.290.34+0.11+57.89%32211163.18%
MU240913P000780002024-09-06 3:58PM EDT78.000.390.370.40+0.13+50.00%3428061.13%
MU240913P000790002024-09-06 3:55PM EDT79.000.460.460.51+0.24+109.09%1738659.62%
MU240913P000800002024-09-06 3:59PM EDT80.000.600.580.62+0.33+122.22%1,74944257.81%
MU240913P000810002024-09-06 3:50PM EDT81.000.720.630.79+0.29+67.44%15013955.08%
MU240913P000820002024-09-06 3:46PM EDT82.000.950.800.99+0.36+61.02%44324653.71%
MU240913P000830002024-09-06 3:49PM EDT83.001.201.071.25+0.47+64.38%50641553.32%
MU240913P000840002024-09-06 3:51PM EDT84.001.441.441.54+0.52+56.52%38634153.17%
MU240913P000850002024-09-06 3:58PM EDT85.001.851.811.88+0.73+65.18%90885452.27%
MU240913P000860002024-09-06 3:58PM EDT86.002.282.182.44+0.89+64.03%53543252.42%
MU240913P000870002024-09-06 3:50PM EDT87.002.712.672.80+0.97+55.75%38925250.39%
MU240913P000880002024-09-06 3:54PM EDT88.003.403.253.40+1.28+60.38%25659450.44%
MU240913P000890002024-09-06 3:22PM EDT89.003.853.654.05+1.24+47.51%1,32024352.20%
MU240913P000900002024-09-06 3:19PM EDT90.004.733.604.75+1.68+55.08%5401,22652.15%
MU240913P000910002024-09-06 3:13PM EDT91.005.324.305.50+1.71+47.37%12228452.10%
MU240913P000920002024-09-06 3:24PM EDT92.006.275.256.30+1.86+42.18%4429652.15%
MU240913P000930002024-09-06 3:38PM EDT93.006.965.957.15+2.26+48.09%10724952.64%
MU240913P000940002024-09-06 3:12PM EDT94.007.606.908.10+2.12+38.69%7932055.66%
MU240913P000950002024-09-06 3:38PM EDT95.008.707.8510.50+2.09+31.62%30872463.09%
MU240913P000960002024-09-06 3:45PM EDT96.009.738.6510.85+2.65+37.43%6920689.36%
MU240913P000970002024-09-06 2:32PM EDT97.0011.109.7011.90+2.59+30.43%1021054.10%
MU240913P000980002024-09-06 1:17PM EDT98.0011.6310.6012.90+2.79+31.56%5251754.10%
MU240913P000990002024-09-06 12:33PM EDT99.0013.7911.6012.90+4.09+42.16%1714367.58%
MU240913P001000002024-09-06 3:47PM EDT100.0013.7512.5514.80+3.80+38.19%4151052.34%
MU240913P001010002024-09-06 3:27PM EDT101.0014.1512.8016.70+2.95+26.34%1833564.06%
MU240913P001020002024-09-06 10:45AM EDT102.0015.9915.3516.85+3.99+33.25%1319689.26%
MU240913P001030002024-09-06 10:19AM EDT103.0017.5814.8016.85+3.93+28.79%711478.71%
MU240913P001040002024-09-06 11:59AM EDT104.0018.4016.5018.75+2.45+15.36%11101123.10%
MU240913P001050002024-09-06 10:32AM EDT105.0018.3916.6519.85+3.34+22.19%17628130.66%
MU240913P001060002024-09-04 12:31PM EDT106.0015.8118.5020.800.00-247164.06%
MU240913P001070002024-09-06 2:19PM EDT107.0020.9119.4520.85+3.30+18.74%137991.60%
MU240913P001080002024-09-06 11:59AM EDT108.0022.3619.5021.85+4.16+22.86%1115594.73%
MU240913P001090002024-08-29 11:30AM EDT109.0012.0022.3523.800.00-325112.89%
MU240913P001100002024-09-06 11:44AM EDT110.0023.4522.5523.85+3.62+18.26%901100.78%
MU240913P001110002024-09-03 12:23PM EDT111.0020.4423.5525.800.00-1082.42%
MU240913P001120002024-09-06 12:00PM EDT112.0026.3024.5525.90+3.87+17.25%12110.74%
MU240913P001130002024-09-04 10:12AM EDT113.0023.9026.3526.950.00-1380.86%
MU240913P001140002024-09-05 2:33PM EDT114.0023.7526.4027.850.00-10112.50%
MU240913P001150002024-08-30 10:09AM EDT115.0017.7527.4528.900.00-37119.53%
MU240913P001160002024-08-21 2:23PM EDT116.009.9128.5029.900.00-10122.27%
MU240913P001170002024-08-30 3:13PM EDT117.0021.7529.4530.850.00-10120.70%
MU240913P001180002024-08-30 2:37PM EDT118.0022.9030.5031.850.00-40123.44%
MU240913P001190002024-08-30 3:04PM EDT119.0023.3031.5032.850.00-10125.98%
MU240913P001200002024-09-06 10:32AM EDT120.0033.1532.4533.85+9.10+37.84%34128.71%
MU240913P001210002024-09-06 10:32AM EDT121.0035.3133.4534.90+3.81+12.10%21135.94%
MU240913P001220002024-09-04 11:56AM EDT122.0032.5033.4535.850.00-27133.79%
MU240913P001250002024-08-08 9:47AM EDT125.0036.2537.4538.850.00-43141.21%
MU240913P001350002024-08-02 11:42AM EDT135.0039.9238.2039.400.00-300.00%