La bourse est fermée

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
132,10-1,45 (-1,09 %)
À partir de 12:08PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU240816C000400002024-07-11 2:02PM EDT40.0090.8392.4093.300.00-1010225.39%
MU240816C000500002024-07-05 3:32PM EDT50.0082.0082.4583.350.00-22188.48%
MU240816C000600002024-05-13 9:58AM EDT60.0065.0080.4081.400.00-12312.79%
MU240816C000650002024-07-05 1:59PM EDT65.0067.5067.5568.250.00-1121142.29%
MU240816C000700002024-07-12 3:07PM EDT70.0064.8562.3563.250.00-453125.78%
MU240816C000725002024-07-15 11:28AM EDT72.5060.7459.9061.05-8.88-12.75%226125.39%
MU240816C000750002024-07-05 3:22PM EDT75.0057.4957.8058.300.00-211121.48%
MU240816C000775002024-07-08 3:59PM EDT77.5053.7555.3055.850.00-256116.21%
MU240816C000800002024-06-28 11:00AM EDT80.0053.8052.6553.350.00-181108.40%
MU240816C000825002024-06-27 12:52PM EDT82.5051.3050.2550.850.00-151104.10%
MU240816C000850002024-07-05 1:22PM EDT85.0047.6547.7548.350.00-415398.58%
MU240816C000875002024-07-08 3:59PM EDT87.5043.8245.4545.950.00-221796.56%
MU240816C000900002024-07-05 1:26PM EDT90.0042.7742.9543.550.00-118892.19%
MU240816C000925002024-07-15 11:25AM EDT92.5041.4038.6542.85+1.38+3.45%17086.91%
MU240816C000950002024-07-12 1:54PM EDT95.0039.7037.5538.400.00-844676.32%
MU240816C000975002024-07-12 2:57PM EDT97.5037.5135.1535.950.00-336572.95%
MU240816C001000002024-07-15 11:37AM EDT100.0033.4532.9533.45-1.05-3.04%41,69170.78%
MU240816C001050002024-07-15 10:06AM EDT105.0030.4328.3028.65+0.30+1.00%195965.14%
MU240816C001100002024-07-15 11:37AM EDT110.0024.0523.6023.75-0.90-3.61%279857.74%
MU240816C001150002024-07-15 11:44AM EDT115.0019.0519.1519.50-1.00-4.99%773054.33%
MU240816C001200002024-07-15 11:50AM EDT120.0014.9914.7015.00-0.91-5.72%203,38249.19%
MU240816C001250002024-07-15 11:35AM EDT125.0011.2511.1511.35-0.95-7.79%352,67447.05%
MU240816C001300002024-07-15 11:50AM EDT130.008.258.308.40-0.90-10.11%2676,88346.45%
MU240816C001350002024-07-15 11:50AM EDT135.005.905.805.90-0.50-7.81%6457,88245.31%
MU240816C001400002024-07-15 11:47AM EDT140.003.833.903.95-0.62-13.93%84214,53344.28%
MU240816C001450002024-07-15 11:50AM EDT145.002.692.642.66-0.35-11.51%2,5379,72644.48%
MU240816C001500002024-07-15 11:47AM EDT150.001.721.771.82-0.35-16.91%1,03215,92845.37%
MU240816C001550002024-07-15 11:50AM EDT155.001.201.151.19-0.18-13.04%905,45745.73%
MU240816C001600002024-07-15 11:52AM EDT160.000.810.790.82-0.12-13.48%1756,60346.88%
MU240816C001650002024-07-15 11:25AM EDT165.000.550.540.56-0.08-12.70%803,88547.85%
MU240816C001700002024-07-15 11:16AM EDT170.000.420.370.39-0.04-8.70%234,46548.98%
MU240816C001750002024-07-15 11:48AM EDT175.000.260.250.27-0.09-23.68%172,97049.90%
MU240816C001800002024-07-15 11:22AM EDT180.000.210.180.20-0.04-16.00%72,54950.98%
MU240816C001850002024-07-15 11:29AM EDT185.000.140.130.15-0.05-26.32%842,82752.25%
MU240816C001900002024-07-15 11:16AM EDT190.000.110.090.11-0.03-21.43%393053.13%
MU240816C001950002024-07-15 11:11AM EDT195.000.090.070.08-0.02-18.18%795854.30%
MU240816C002000002024-07-12 2:59PM EDT200.000.060.050.06-0.01-14.29%12,64255.27%
MU240816C002100002024-07-15 10:58AM EDT210.000.030.030.05-0.02-40.00%927058.79%
MU240816C002200002024-07-12 1:50PM EDT220.000.010.010.050.00-146062.11%
MU240816C002300002024-07-12 12:34PM EDT230.000.010.010.030.00-124364.06%
MU240816C002400002024-07-11 11:10AM EDT240.000.010.000.000.00-246450.00%
MU240816C002500002024-07-12 11:10AM EDT250.000.010.000.010.00-41,81065.63%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU240816P000400002024-03-07 1:07PM EDT40.000.140.000.270.00--1172.85%
MU240816P000450002024-07-01 10:09AM EDT45.000.020.000.180.00-23148.83%
MU240816P000475002024-05-31 11:38AM EDT47.500.070.000.320.00-2020152.73%
MU240816P000500002024-05-10 2:20PM EDT50.000.040.010.110.00-136113128.91%
MU240816P000550002024-04-22 10:39AM EDT55.000.130.010.180.00-14123.44%
MU240816P000600002024-06-26 2:52PM EDT60.000.020.000.200.00-60111112.70%
MU240816P000650002024-06-26 2:48PM EDT65.000.030.000.200.00-611,105102.15%
MU240816P000700002024-07-01 12:32PM EDT70.000.040.000.030.00-1,00076575.00%
MU240816P000725002024-06-27 11:19AM EDT72.500.030.000.050.00-121674.61%
MU240816P000750002024-07-15 11:32AM EDT75.000.030.010.03+0.01+50.00%167668.75%
MU240816P000775002024-07-11 12:25PM EDT77.500.040.000.030.00-6013963.28%
MU240816P000800002024-07-11 10:35AM EDT80.000.030.010.070.00-1387066.41%
MU240816P000825002024-07-12 9:30AM EDT82.500.060.010.080.00-139963.67%
MU240816P000850002024-07-12 1:50PM EDT85.000.060.010.050.00-612,88057.03%
MU240816P000875002024-07-12 12:27PM EDT87.500.050.040.240.00-11,11465.53%
MU240816P000900002024-07-12 2:34PM EDT90.000.060.010.150.00-2837556.84%
MU240816P000925002024-07-12 2:09PM EDT92.500.080.060.090.00-12,44952.73%
MU240816P000950002024-07-12 12:40PM EDT95.000.110.080.110.00-1743150.88%
MU240816P000975002024-07-12 2:58PM EDT97.500.110.110.130.00-3833949.61%
MU240816P001000002024-07-15 11:06AM EDT100.000.140.140.17-0.01-6.67%83,01648.05%
MU240816P001050002024-07-15 11:50AM EDT105.000.260.260.28+0.01+4.00%401,78144.63%
MU240816P001100002024-07-15 11:27AM EDT110.000.460.470.51-0.03-6.12%343,11742.24%
MU240816P001150002024-07-15 11:52AM EDT115.000.930.920.950.00-9917,30340.48%
MU240816P001200002024-07-15 11:52AM EDT120.001.741.721.76+0.15+9.49%1656,39839.45%
MU240816P001250002024-07-15 11:52AM EDT125.003.103.053.10+0.31+11.11%3674,08638.92%
MU240816P001300002024-07-15 11:52AM EDT130.005.054.955.05+0.40+8.79%1636,69838.49%
MU240816P001350002024-07-15 11:52AM EDT135.007.607.557.70+0.15+2.01%1224,69638.40%
MU240816P001400002024-07-15 11:52AM EDT140.0010.8010.8010.90+0.70+6.93%181,94337.84%
MU240816P001450002024-07-15 11:16AM EDT145.0013.6014.1514.50-0.25-1.81%2593735.95%
MU240816P001500002024-07-12 3:02PM EDT150.0017.2018.6018.800.00-3099136.11%
MU240816P001550002024-07-12 9:36AM EDT155.0024.7622.9523.550.00-138338.92%
MU240816P001600002024-07-09 1:29PM EDT160.0029.2527.7528.000.00-860031.54%
MU240816P001650002024-07-12 9:42AM EDT165.0033.5032.4532.950.00-25432.81%
MU240816P001700002024-07-09 9:34AM EDT170.0037.0037.4037.650.00-10250.00%
MU240816P001750002024-06-27 9:32AM EDT175.0040.4041.8543.000.00-4043.46%
MU240816P001800002024-05-20 3:57PM EDT180.0051.4031.0532.000.00-110.00%
MU240816P001850002024-06-28 10:18AM EDT185.0050.5052.0552.800.00-1000.00%
MU240816P001900002024-06-18 2:49PM EDT190.0039.9457.2058.150.00--061.13%
MU240816P001950002024-06-28 10:20AM EDT195.0060.0062.3063.000.00-10057.23%
MU240816P002000002024-06-21 1:44PM EDT200.0062.2567.1067.800.00-100.00%
MU240816P002300002024-06-26 2:33PM EDT230.0088.1196.9597.850.00--00.00%
MU240816P002400002024-06-20 9:48AM EDT240.0086.60107.00108.000.00--082.03%
MU240816P002500002024-06-27 2:47PM EDT250.00115.20117.00118.050.00-36090.82%