La bourse ferme dans 29 min

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
134,00+0,45 (+0,34 %)
À partir de 11:01AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU240920C000375002024-02-02 11:06AM EDT37.5049.9557.0560.300.00-110.00%
MU240920C000400002024-06-25 10:33AM EDT40.0099.6294.1094.900.00-1012147.66%
MU240920C000425002023-12-27 4:35PM EDT42.5045.7046.1048.150.00--10.00%
MU240920C000450002024-07-10 10:35AM EDT45.0091.0589.1589.950.00-14136.33%
MU240920C000475002024-04-17 3:44PM EDT47.5070.5178.3079.050.00-150.00%
MU240920C000500002024-07-10 2:37PM EDT50.0087.0584.2085.000.00-15126.03%
MU240920C000550002024-03-15 1:19PM EDT55.0041.5068.4569.500.00-140.00%
MU240920C000600002024-07-09 11:38AM EDT60.0072.7774.4075.050.00-1130108.50%
MU240920C000650002024-06-20 1:56PM EDT65.0080.7869.4570.200.00-3340101.47%
MU240920C000675002024-06-28 11:00AM EDT67.5066.3067.0067.750.00-213898.00%
MU240920C000700002024-07-10 10:33AM EDT70.0066.0064.4565.250.00-85892.87%
MU240920C000725002024-07-01 2:00PM EDT72.5059.2062.0562.950.00-223391.67%
MU240920C000750002024-07-05 11:43AM EDT75.0057.2759.2560.200.00-365981.59%
MU240920C000775002024-07-11 11:13AM EDT77.5055.6057.2557.850.00-246284.06%
MU240920C000800002024-07-10 10:33AM EDT80.0056.2554.5055.350.00-11,56977.71%
MU240920C000825002024-07-05 11:12AM EDT82.5050.0051.8552.900.00-1519872.90%
MU240920C000850002024-07-11 11:13AM EDT85.0048.2949.7550.500.00-1083573.27%
MU240920C000875002024-07-08 3:59PM EDT87.5044.6347.4547.950.00-228770.53%
MU240920C000900002024-07-15 9:52AM EDT90.0045.0945.0545.65+3.21+7.66%13,51068.75%
MU240920C000925002024-07-05 12:05PM EDT92.5041.2042.6043.350.00-139066.53%
MU240920C000950002024-07-05 3:36PM EDT95.0038.6340.0040.750.00-43,21361.57%
MU240920C000975002024-07-12 10:13AM EDT97.5037.3237.8038.350.00-182460.16%
MU240920C001000002024-07-12 2:36PM EDT100.0036.0035.4036.100.00-353,13458.25%
MU240920C001050002024-07-12 3:34PM EDT105.0030.8530.9531.300.00-31,32654.22%
MU240920C001100002024-07-12 2:53PM EDT110.0027.0026.6527.250.00-93,85652.83%
MU240920C001150002024-07-15 10:22AM EDT115.0022.9122.5022.75+1.31+6.06%11,67149.93%
MU240920C001200002024-07-15 10:04AM EDT120.0019.7018.7018.85+1.29+7.01%271,52447.61%
MU240920C001250002024-07-15 10:21AM EDT125.0015.5815.3015.45+0.88+5.99%581,88946.42%
MU240920C001300002024-07-15 10:31AM EDT130.0012.3212.3512.45-0.03-0.24%2645,34545.51%
MU240920C001350002024-07-15 10:40AM EDT135.009.829.809.95+0.07+0.72%1146,90645.15%
MU240920C001400002024-07-15 10:39AM EDT140.007.657.657.750.00-2685,69844.48%
MU240920C001450002024-07-15 10:43AM EDT145.006.025.956.05-0.03-0.50%1633,49144.46%
MU240920C001500002024-07-15 10:43AM EDT150.004.664.554.65+0.01+0.22%2,5975,46944.36%
MU240920C001550002024-07-15 10:21AM EDT155.003.673.553.60+0.12+3.38%362,15144.65%
MU240920C001600002024-07-15 10:41AM EDT160.002.722.752.79+0.06+2.26%803,87445.06%
MU240920C001650002024-07-15 10:19AM EDT165.002.102.112.15-0.03-1.41%151,46645.41%
MU240920C001700002024-07-15 10:19AM EDT170.001.651.621.66-0.01-0.60%313,91445.83%
MU240920C001750002024-07-15 10:09AM EDT175.001.301.271.30+0.05+4.00%290046.42%
MU240920C001800002024-07-12 1:09PM EDT180.001.080.991.03+0.08+8.00%132,39147.12%
MU240920C001850002024-07-15 9:43AM EDT185.000.860.780.82+0.03+3.61%11,55847.80%
MU240920C001900002024-07-15 9:50AM EDT190.000.680.620.65+0.04+6.25%279448.39%
MU240920C001950002024-07-11 3:59PM EDT195.000.470.500.520.00-762149.02%
MU240920C002000002024-07-15 9:43AM EDT200.000.440.400.42+0.01+2.33%15,29349.66%
MU240920C002100002024-07-12 10:12AM EDT210.000.300.260.28+0.02+7.14%32,28150.73%
MU240920C002200002024-07-15 9:55AM EDT220.000.200.180.200.00-326852.25%
MU240920C002300002024-07-12 11:20AM EDT230.000.150.120.140.00-271353.42%
MU240920C002400002024-07-11 12:28PM EDT240.000.110.080.11+0.02+22.22%620454.88%
MU240920C002500002024-07-15 10:29AM EDT250.000.070.070.08+0.01+16.67%1076,01756.54%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU240920P000375002024-03-21 9:44AM EDT37.500.020.000.280.00-519128.32%
MU240920P000400002024-06-26 3:20PM EDT40.000.090.000.240.00-185119.73%
MU240920P000425002024-06-06 9:30AM EDT42.500.030.000.260.00-279115.23%
MU240920P000450002024-02-26 10:30AM EDT45.000.250.030.120.00-385102.54%
MU240920P000475002024-04-04 3:23PM EDT47.500.100.030.130.00-126698.44%
MU240920P000500002024-07-09 10:52AM EDT50.000.060.010.240.00-119399.22%
MU240920P000550002024-06-26 3:26PM EDT55.000.080.000.230.00-1096289.26%
MU240920P000600002024-06-20 1:34PM EDT60.000.010.010.240.00-201,24982.03%
MU240920P000650002024-07-11 12:28PM EDT65.000.040.010.150.00-603,72070.31%
MU240920P000675002024-06-26 3:26PM EDT67.500.130.010.160.00-101,14567.38%
MU240920P000700002024-06-18 3:47PM EDT70.000.150.030.280.00-6063969.53%
MU240920P000725002024-07-10 10:55AM EDT72.500.040.010.290.00-2563165.72%
MU240920P000750002024-07-11 2:41PM EDT75.000.070.020.290.00-701,26662.79%
MU240920P000775002024-07-09 10:56AM EDT77.500.080.010.290.00-101,20859.28%
MU240920P000800002024-07-11 11:47AM EDT80.000.120.060.150.00-341,16553.52%
MU240920P000825002024-06-28 9:46AM EDT82.500.170.100.130.00-852,58251.17%
MU240920P000850002024-07-11 11:39AM EDT85.000.180.130.150.00-101,29050.29%
MU240920P000875002024-07-09 12:03PM EDT87.500.210.160.190.00-166649.17%
MU240920P000900002024-07-12 12:18PM EDT90.000.240.200.230.00-61,79947.75%
MU240920P000925002024-07-12 10:08AM EDT92.500.310.250.280.00-21,26446.44%
MU240920P000950002024-07-12 12:32PM EDT95.000.380.320.350.00-21,25945.36%
MU240920P000975002024-07-12 3:08PM EDT97.500.440.410.440.00-1001,69044.39%
MU240920P001000002024-07-15 10:18AM EDT100.000.550.530.56-0.04-6.78%22,28243.60%
MU240920P001050002024-07-15 10:03AM EDT105.000.830.870.90-0.08-8.79%33,24642.16%
MU240920P001100002024-07-15 10:22AM EDT110.001.401.401.44-0.12-7.89%144,82741.11%
MU240920P001150002024-07-15 10:32AM EDT115.002.232.242.25-0.14-5.91%2,6422,97040.32%
MU240920P001200002024-07-15 10:25AM EDT120.003.343.403.45-0.29-7.99%1044,35339.97%
MU240920P001250002024-07-15 10:25AM EDT125.004.904.905.00-0.35-6.67%4353,67639.42%
MU240920P001300002024-07-15 10:37AM EDT130.006.956.907.00-0.33-4.53%582,79239.02%
MU240920P001350002024-07-15 10:05AM EDT135.009.009.409.50-0.46-4.86%263,07038.87%
MU240920P001400002024-07-12 3:59PM EDT140.0012.6512.2012.400.00-251,77838.57%
MU240920P001450002024-07-12 3:44PM EDT145.0015.5515.6015.70-0.55-3.42%31,65838.25%
MU240920P001500002024-07-15 9:58AM EDT150.0019.0519.2519.45-0.95-4.75%668838.34%
MU240920P001550002024-07-11 9:30AM EDT155.0022.0722.9023.550.00-544438.77%
MU240920P001600002024-07-02 11:46AM EDT160.0030.0827.1027.800.00-319838.67%
MU240920P001650002024-06-20 11:05AM EDT165.0025.3531.3532.100.00-3439637.28%
MU240920P001700002024-06-27 10:01AM EDT170.0036.0036.1536.750.00-51537.38%
MU240920P001750002024-06-26 9:51AM EDT175.0037.5541.0041.500.00-185737.38%
MU240920P001800002024-07-15 9:55AM EDT180.0045.5845.7046.50-2.85-5.88%25340.41%
MU240920P001850002024-07-11 9:30AM EDT185.0049.3050.8051.450.00-1042.43%
MU240920P001900002024-05-20 2:08PM EDT190.0061.2040.7041.800.00--00.00%
MU240920P001950002024-06-18 10:03AM EDT195.0044.4560.7561.400.00--046.83%
MU240920P002000002024-07-11 9:40AM EDT200.0065.5365.4066.850.00-4156.76%
MU240920P002300002024-06-27 12:11PM EDT230.0097.8295.1596.700.00-30068.82%