La bourse est fermée

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
132,66-0,89 (-0,67 %)
À partir de 11:41AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU240719C000400002024-07-01 2:14PM EDT40.0091.8092.2095.000.00-20608.20%
MU240719C000425002024-06-26 1:25PM EDT42.50100.4089.6592.500.00-112576.37%
MU240719C000450002024-01-26 12:21PM EDT45.0044.3041.4042.450.00-110.00%
MU240719C000500002024-07-05 1:15PM EDT50.0082.0382.2585.050.00-14508.20%
MU240719C000550002024-07-05 1:51PM EDT55.0077.1077.2080.000.00-321458.40%
MU240719C000600002024-04-19 11:40AM EDT60.0048.2865.4566.100.00-2110.00%
MU240719C000650002024-07-08 12:37PM EDT65.0066.5867.0070.000.00-1973371.68%
MU240719C000675002024-06-24 10:05AM EDT67.5074.2164.5067.500.00-113354.49%
MU240719C000700002024-07-09 3:46PM EDT70.0061.1562.2065.000.00-71,837346.09%
MU240719C000725002024-07-09 11:26AM EDT72.5060.0059.7062.500.00-117,499329.69%
MU240719C000750002024-07-08 10:19AM EDT75.0056.9857.3560.000.00-2377319.14%
MU240719C000775002024-07-05 3:35PM EDT77.5054.3954.8557.500.00-10129303.71%
MU240719C000800002024-07-15 9:38AM EDT80.0054.5752.2555.55+0.50+0.92%11,011302.34%
MU240719C000825002024-07-12 3:28PM EDT82.5051.5749.7052.600.00-1245272.27%
MU240719C000850002024-07-12 3:09PM EDT85.0049.2047.5050.050.00-54,627265.43%
MU240719C000875002024-07-10 3:21PM EDT87.5048.6544.9045.950.00-1519187.70%
MU240719C000900002024-07-15 11:15AM EDT90.0044.0042.8543.45-1.00-2.22%105,006197.95%
MU240719C000925002024-07-12 2:36PM EDT92.5041.8040.4541.100.00-11,277195.12%
MU240719C000950002024-07-12 2:57PM EDT95.0039.4337.3538.600.00-5889160.35%
MU240719C000975002024-07-05 11:05AM EDT97.5034.3835.3535.750.00-3374155.86%
MU240719C001000002024-07-12 3:44PM EDT100.0035.0033.3033.70+1.43+4.26%12,462171.97%
MU240719C001050002024-07-15 11:17AM EDT105.0028.6827.8528.55+0.09+0.31%71,325133.30%
MU240719C001100002024-07-12 2:44PM EDT110.0024.0822.1523.40-0.13-0.54%13,32182.42%
MU240719C001150002024-07-15 11:25AM EDT115.0018.4217.8019.10-0.95-4.73%181,515100.49%
MU240719C001200002024-07-15 11:15AM EDT120.0014.0012.9013.30+0.20+1.45%978,40565.82%
MU240719C001210002024-07-12 3:24PM EDT121.0013.3511.6513.150.00--2271.88%
MU240719C001220002024-07-15 10:18AM EDT122.0012.0010.3511.25-0.40-3.23%103062.70%
MU240719C001230002024-07-12 3:23PM EDT123.0011.2810.0011.200.00--2968.26%
MU240719C001240002024-07-15 10:50AM EDT124.0010.559.4510.00+0.13+1.25%122566.55%
MU240719C001250002024-07-15 11:25AM EDT125.008.428.558.60-0.16-1.86%1389,03657.96%
MU240719C001260002024-07-15 11:20AM EDT126.008.156.957.65+0.10+1.24%93654.79%
MU240719C001270002024-07-15 11:23AM EDT127.007.005.757.55+0.21+3.09%2624967.92%
MU240719C001280002024-07-15 11:24AM EDT128.006.115.355.95-0.49-7.42%5044250.54%
MU240719C001290002024-07-15 10:41AM EDT129.005.895.005.15-0.06-1.01%2855048.58%
MU240719C001300002024-07-15 11:25AM EDT130.004.504.254.35-0.15-3.23%23312,32246.05%
MU240719C001310002024-07-15 11:23AM EDT131.004.003.753.80+0.10+2.56%1831,07547.02%
MU240719C001320002024-07-15 11:25AM EDT132.003.253.203.30-0.50-13.33%3011,92447.88%
MU240719C001330002024-07-15 11:26AM EDT133.002.682.612.66-0.59-18.04%8312,93945.58%
MU240719C001340002024-07-15 11:25AM EDT134.002.192.162.20-0.52-19.19%1,6341,68945.29%
MU240719C001350002024-07-15 11:26AM EDT135.001.781.791.81-0.51-22.27%6,17415,60645.26%
MU240719C001360002024-07-15 11:25AM EDT136.001.471.451.49-0.40-21.51%2,2321,89145.51%
MU240719C001370002024-07-15 11:25AM EDT137.001.181.191.19-0.37-23.87%8802,16445.26%
MU240719C001380002024-07-15 11:26AM EDT138.000.950.950.98-0.35-26.92%1,2692,67145.92%
MU240719C001390002024-07-15 11:26AM EDT139.000.750.740.77-0.32-29.91%7092,01845.80%
MU240719C001400002024-07-15 11:26AM EDT140.000.580.590.60-0.26-30.95%9,91215,99845.70%
MU240719C001410002024-07-15 11:25AM EDT141.000.500.460.49-0.20-28.57%7611,94046.48%
MU240719C001420002024-07-15 11:25AM EDT142.000.400.370.39-0.18-31.03%4532,86246.92%
MU240719C001430002024-07-15 11:26AM EDT143.000.300.290.32-0.15-27.27%6811,36547.75%
MU240719C001440002024-07-15 11:19AM EDT144.000.270.250.28-0.07-20.59%3721,14649.32%
MU240719C001450002024-07-15 11:17AM EDT145.000.230.190.20-0.08-25.81%27011,21948.63%
MU240719C001460002024-07-15 11:22AM EDT146.000.190.160.18-0.07-26.92%3342,41750.39%
MU240719C001470002024-07-15 11:11AM EDT147.000.170.130.14-0.05-22.73%7082550.29%
MU240719C001480002024-07-15 11:22AM EDT148.000.120.110.12-0.06-33.33%17560651.37%
MU240719C001490002024-07-15 11:26AM EDT149.000.080.090.10-0.08-50.00%6859952.15%
MU240719C001500002024-07-15 11:25AM EDT150.000.090.090.10-0.04-30.77%60019,52654.69%
MU240719C001525002024-07-15 10:48AM EDT152.500.060.050.06-0.04-40.00%6564155.86%
MU240719C001550002024-07-15 11:22AM EDT155.000.050.040.05-0.02-33.33%32410,37559.77%
MU240719C001575002024-07-15 10:31AM EDT157.500.030.020.04-0.02-40.00%31,15461.72%
MU240719C001600002024-07-15 11:21AM EDT160.000.020.020.03-0.01-33.33%8410,58264.84%
MU240719C001625002024-07-15 10:23AM EDT162.500.020.010.03-0.01-33.33%4228867.97%
MU240719C001650002024-07-15 10:13AM EDT165.000.020.010.03-0.01-33.33%1313,16372.66%
MU240719C001700002024-07-15 11:23AM EDT170.000.020.010.020.00-575,82378.91%
MU240719C001750002024-07-12 3:41PM EDT175.000.010.000.010.00-206,24878.13%
MU240719C001800002024-07-12 2:24PM EDT180.000.030.000.010.00-214,51784.38%
MU240719C001850002024-07-12 1:36PM EDT185.000.010.000.110.00-35,505117.19%
MU240719C001900002024-07-12 11:15AM EDT190.000.030.000.030.00-11,431109.38%
MU240719C001950002024-07-12 11:15AM EDT195.000.010.000.030.00-1891115.63%
MU240719C002000002024-07-11 3:48PM EDT200.000.030.000.010.00-21910,514112.50%
MU240719C002050002024-07-08 11:12AM EDT205.000.01-0.030.00--60139.06%
MU240719C002100002024-07-10 11:52AM EDT210.000.010.000.010.00-50386125.00%
MU240719C002200002024-07-12 9:44AM EDT220.000.010.000.010.00-42899134.38%
MU240719C002300002024-07-01 11:28AM EDT230.000.010.000.010.00-63325143.75%
MU240719C002400002024-07-11 9:32AM EDT240.000.010.000.010.00-1498156.25%
MU240719C002500002024-07-11 11:37AM EDT250.000.010.000.010.00-112,636165.63%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU240719P000375002024-05-10 1:29PM EDT37.500.030.000.110.00-57420.31%
MU240719P000400002024-06-24 9:33AM EDT40.000.300.000.010.00-13318.75%
MU240719P000425002023-12-21 4:26PM EDT42.500.240.020.190.00--120410.16%
MU240719P000450002024-05-21 9:30AM EDT45.000.010.000.000.00-219950.00%
MU240719P000475002024-06-06 3:01PM EDT47.500.020.000.080.00-10441332.81%
MU240719P000500002024-06-17 3:45PM EDT50.000.120.000.010.00-1263262.50%
MU240719P000550002024-06-25 12:49PM EDT55.000.090.000.010.00-5599237.50%
MU240719P000600002024-06-25 12:49PM EDT60.000.100.000.010.00-13476212.50%
MU240719P000650002024-06-17 1:01PM EDT65.000.050.000.010.00-12,095193.75%
MU240719P000675002024-07-02 1:47PM EDT67.500.010.000.010.00-3537187.50%
MU240719P000700002024-07-03 12:20PM EDT70.000.010.000.010.00-95863175.00%
MU240719P000725002024-06-25 9:52AM EDT72.500.010.000.010.00-1673168.75%
MU240719P000750002024-07-11 12:12PM EDT75.000.010.000.010.00-1001,269156.25%
MU240719P000775002024-06-27 2:03PM EDT77.500.030.000.030.00-1621,291164.06%
MU240719P000800002024-07-08 12:40PM EDT80.000.010.000.030.00-31,998154.69%
MU240719P000825002024-07-05 1:46PM EDT82.500.010.000.030.00-11,021146.88%
MU240719P000850002024-07-15 9:30AM EDT85.000.010.000.03-0.01-50.00%41,820137.50%
MU240719P000875002024-07-10 9:49AM EDT87.500.010.000.020.00-11,201125.00%
MU240719P000900002024-07-12 3:30PM EDT90.000.010.000.030.00-651,456121.88%
MU240719P000925002024-07-12 11:56AM EDT92.500.010.000.030.00-20986114.06%
MU240719P000950002024-07-12 1:57PM EDT95.000.010.000.010.00-11,79993.75%
MU240719P000975002024-07-12 3:08PM EDT97.500.010.000.090.00-11,875111.33%
MU240719P001000002024-07-15 11:22AM EDT100.000.010.000.010.00-1219,05381.25%
MU240719P001050002024-07-15 11:26AM EDT105.000.010.000.02-0.03-75.00%163,37773.44%
MU240719P001100002024-07-15 10:35AM EDT110.000.010.010.02-0.01-50.00%2423,15062.50%
MU240719P001150002024-07-15 11:26AM EDT115.000.030.020.03-0.01-33.33%305,92052.34%
MU240719P001200002024-07-15 10:59AM EDT120.000.050.060.08-0.05-50.00%8311,50545.70%
MU240719P001210002024-07-15 11:01AM EDT121.000.080.080.09-0.06-42.86%111,22343.46%
MU240719P001220002024-07-15 11:25AM EDT122.000.120.120.12-0.04-25.00%2659042.48%
MU240719P001230002024-07-15 11:25AM EDT123.000.160.150.16-0.05-25.00%14352141.50%
MU240719P001240002024-07-15 11:25AM EDT124.000.230.200.21-0.06-22.22%38583140.43%
MU240719P001250002024-07-15 11:26AM EDT125.000.320.310.31-0.05-13.51%1,05010,52240.63%
MU240719P001260002024-07-15 11:25AM EDT126.000.410.430.44-0.08-16.33%6172,92740.72%
MU240719P001270002024-07-15 11:23AM EDT127.000.500.550.58-0.09-15.25%6161,89840.09%
MU240719P001280002024-07-15 11:26AM EDT128.000.800.750.780.00-4552,23039.99%
MU240719P001290002024-07-15 11:26AM EDT129.001.061.021.05-0.04-3.81%4522,70240.26%
MU240719P001300002024-07-15 11:26AM EDT130.001.361.321.35+0.05+3.94%7699,54940.04%
MU240719P001310002024-07-15 11:25AM EDT131.001.681.701.670.00-1611,62339.16%
MU240719P001320002024-07-15 11:26AM EDT132.002.112.102.14+0.07+3.43%8351,82439.75%
MU240719P001330002024-07-15 11:26AM EDT133.002.642.602.64+0.10+3.94%8991,13339.77%
MU240719P001340002024-07-15 11:23AM EDT134.002.903.103.20-0.15-4.92%5411,37539.72%
MU240719P001350002024-07-15 11:23AM EDT135.003.473.753.85+0.02+0.58%4697,75840.14%
MU240719P001360002024-07-15 10:56AM EDT136.003.654.104.20-0.60-14.12%841,16733.89%
MU240719P001370002024-07-15 10:05AM EDT137.003.754.955.30-0.95-20.21%5537640.77%
MU240719P001380002024-07-15 11:19AM EDT138.005.505.755.95+0.39+7.63%5714637.79%
MU240719P001390002024-07-15 11:16AM EDT139.006.106.656.80+0.35+6.09%728738.09%
MU240719P001400002024-07-15 11:09AM EDT140.006.727.507.70-0.50-6.93%163,63038.87%
MU240719P001410002024-07-15 9:58AM EDT141.007.008.259.20-1.10-13.58%427056.20%
MU240719P001420002024-07-12 2:56PM EDT142.008.209.1510.000.00-2148655.03%
MU240719P001430002024-07-12 11:30AM EDT143.0010.3510.2010.400.00-150033.79%
MU240719P001440002024-07-15 9:40AM EDT144.009.7210.3511.40+0.08+0.83%29936.33%
MU240719P001450002024-07-15 9:40AM EDT145.0010.6212.1012.40-0.66-5.85%42,18938.87%
MU240719P001460002024-07-12 10:34AM EDT146.0012.9312.9513.950.00-2613967.82%
MU240719P001470002024-07-11 9:34AM EDT147.0012.4512.9015.050.00-615974.32%
MU240719P001480002024-07-03 10:56AM EDT148.0013.2014.9015.30-1.40-9.59%1230.00%
MU240719P001490002024-07-01 3:42PM EDT149.0018.5015.5516.650.00-508765.72%
MU240719P001500002024-07-15 9:44AM EDT150.0016.2116.2517.30-0.77-4.53%27580.00%
MU240719P001525002024-07-11 3:43PM EDT152.5021.6119.2019.600.00-200.00%
MU240719P001550002024-07-12 9:46AM EDT155.0022.8520.9522.250.00-22510.00%
MU240719P001575002024-07-11 2:42PM EDT157.5026.9023.5024.800.00-5600.00%
MU240719P001600002024-07-11 2:39PM EDT160.0029.2926.8528.100.00-44082.03%
MU240719P001650002024-06-27 12:09PM EDT165.0033.0031.6032.350.00-1167.19%
MU240719P001700002024-06-26 3:43PM EDT170.0031.1836.7037.250.00-100.00%
MU240719P001750002024-06-27 11:39AM EDT175.0041.7341.7042.250.00-300.00%
MU240719P001800002024-06-28 10:05AM EDT180.0045.1646.7547.300.00-300.00%
MU240719P001850002024-06-28 10:05AM EDT185.0050.2250.6051.800.00-100.00%
MU240719P001900002024-06-24 12:43PM EDT190.0050.2055.2557.250.00-2900.00%
MU240719P001950002024-06-20 1:47PM EDT195.0051.8060.0062.800.00--0180.86%
MU240719P002000002024-06-27 2:45PM EDT200.0065.6565.0567.700.00-260182.42%
MU240719P002100002024-06-20 11:34AM EDT210.0060.8874.9077.850.00--0211.52%