La bourse est fermée

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
132,45-1,10 (-0,82 %)
À partir de 11:44AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU241018C000300002024-07-10 11:06AM EDT30.00105.00102.95103.850.00-12170.75%
MU241018C000350002024-03-05 11:20AM EDT35.0060.7592.1094.800.00-100.00%
MU241018C000400002024-04-16 11:03AM EDT40.0081.4584.4588.100.00-120.00%
MU241018C000450002024-04-19 3:46PM EDT45.0062.5080.8582.650.00-190.00%
MU241018C000500002024-06-26 2:33PM EDT50.0092.8583.2584.150.00-221121.70%
MU241018C000550002024-03-21 3:24PM EDT55.0057.1051.3055.050.00-2330.00%
MU241018C000600002024-07-03 11:34AM EDT60.0075.6073.5074.500.00-2129106.37%
MU241018C000650002024-04-04 10:19AM EDT65.0064.6451.2052.000.00-1210.00%
MU241018C000700002024-06-28 11:28AM EDT70.0062.7063.3064.550.00-33487.33%
MU241018C000725002024-02-23 4:29PM EDT72.5019.2539.4541.000.00-770.00%
MU241018C000750002024-06-27 12:31PM EDT75.0058.6559.1559.450.00-17684.06%
MU241018C000775002024-06-27 9:33AM EDT77.5057.8056.6557.250.00-18681.79%
MU241018C000800002024-07-10 3:55PM EDT80.0058.0054.2554.700.00-5354578.13%
MU241018C000825002024-07-09 12:37PM EDT82.5051.2051.5552.250.00-220773.54%
MU241018C000850002024-07-11 9:30AM EDT85.0052.8148.9049.750.00-136569.07%
MU241018C000875002024-07-10 9:34AM EDT87.5048.4046.8547.400.00-116068.37%
MU241018C000900002024-07-12 3:25PM EDT90.0046.1044.7045.250.00-133067.80%
MU241018C000925002024-07-10 1:34PM EDT92.5045.7542.5543.300.00-210467.71%
MU241018C000950002024-07-11 3:44PM EDT95.0038.6840.3040.500.00-617163.84%
MU241018C000975002024-07-11 11:24AM EDT97.5037.1537.8538.650.00-1018162.67%
MU241018C001000002024-07-15 11:15AM EDT100.0036.8035.9536.45+0.19+0.52%112,20261.95%
MU241018C001050002024-07-15 11:17AM EDT105.0032.3031.6032.05+1.10+3.53%2149358.23%
MU241018C001100002024-07-15 11:24AM EDT110.0028.0027.7027.95-0.50-1.75%101,09455.94%
MU241018C001150002024-07-15 10:52AM EDT115.0025.1024.0524.15+1.67+7.13%1069654.12%
MU241018C001200002024-07-15 11:23AM EDT120.0021.0020.6020.90+0.30+1.45%251,62852.98%
MU241018C001250002024-07-15 11:21AM EDT125.0018.2017.6017.75-0.40-2.15%591751.90%
MU241018C001300002024-07-15 11:28AM EDT130.0014.7014.7014.85-0.68-4.42%392,84150.48%
MU241018C001350002024-07-15 11:26AM EDT135.0012.5012.4512.55-0.50-3.85%578,88150.34%
MU241018C001400002024-07-15 11:19AM EDT140.0010.8010.5010.60-0.15-1.37%6625,67150.39%
MU241018C001450002024-07-15 11:13AM EDT145.009.158.708.85+0.15+1.67%117,21850.11%
MU241018C001500002024-07-15 11:08AM EDT150.007.717.157.30+0.16+2.12%104,20950.06%
MU241018C001550002024-07-15 10:53AM EDT155.006.406.006.10+0.18+2.89%1237,86650.04%
MU241018C001600002024-07-15 10:21AM EDT160.005.274.854.95+0.02+0.38%51,71849.84%
MU241018C001650002024-07-15 11:11AM EDT165.004.374.004.15+0.07+1.63%3612,76250.26%
MU241018C001700002024-07-15 11:20AM EDT170.003.553.353.45-0.20-5.33%845,07050.23%
MU241018C001750002024-07-15 9:51AM EDT175.003.052.832.87+0.05+1.67%41,26150.65%
MU241018C001800002024-07-15 9:33AM EDT180.002.772.322.38+0.16+6.13%101,67350.79%
MU241018C001850002024-07-12 3:24PM EDT185.002.171.972.020.00-37582051.37%
MU241018C001900002024-07-12 12:11PM EDT190.001.591.641.690.00-4065751.66%
MU241018C001950002024-07-15 9:42AM EDT195.001.491.381.43-0.02-1.32%214352.08%
MU241018C002000002024-07-15 11:11AM EDT200.001.261.171.22-0.06-4.55%7072,37652.55%
MU241018C002100002024-07-15 9:43AM EDT210.000.900.840.89-0.01-1.10%839353.39%
MU241018C002200002024-07-11 1:24PM EDT220.000.590.640.670.00-2728754.57%
MU241018C002300002024-07-12 3:22PM EDT230.000.540.480.51+0.01+1.89%91,34355.57%
MU241018C002400002024-07-12 3:07PM EDT240.000.410.360.400.00-116856.54%
MU241018C002500002024-07-15 11:21AM EDT250.000.290.280.30-0.02-6.45%371,64657.32%
Options de ventepour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU241018P000250002024-04-09 2:33PM EDT25.000.050.000.050.00-12115.63%
MU241018P000300002024-04-10 9:30AM EDT30.000.050.000.000.00--150.00%
MU241018P000400002024-06-20 9:30AM EDT40.000.050.000.230.00-427899.41%
MU241018P000425002024-04-05 9:30AM EDT42.500.100.030.140.00-1191.21%
MU241018P000450002024-06-27 10:41AM EDT45.000.110.000.230.00-11290.04%
MU241018P000475002024-02-29 1:24PM EDT47.500.430.000.240.00--2386.33%
MU241018P000500002024-06-25 1:43PM EDT50.000.140.010.250.00-520683.11%
MU241018P000550002024-06-28 1:46PM EDT55.000.080.010.290.00-111476.95%
MU241018P000600002024-07-03 11:01AM EDT60.000.020.010.330.00-248671.09%
MU241018P000650002024-07-15 9:42AM EDT65.000.090.040.41-0.14-60.87%218467.19%
MU241018P000700002024-07-05 1:16PM EDT70.000.150.050.240.00-157157.03%
MU241018P000725002024-07-10 12:34PM EDT72.500.150.140.170.00-125154.69%
MU241018P000750002024-07-10 2:15PM EDT75.000.190.170.200.00-32,00153.32%
MU241018P000775002024-06-26 3:31PM EDT77.500.400.210.240.00-839552.10%
MU241018P000800002024-07-12 12:04PM EDT80.000.290.260.290.00-3973650.98%
MU241018P000825002024-06-28 3:34PM EDT82.500.480.330.370.00-11,40150.29%
MU241018P000850002024-07-12 10:14AM EDT85.000.430.410.440.00-169949.59%
MU241018P000875002024-07-12 10:01AM EDT87.500.550.510.550.00-145648.90%
MU241018P000900002024-07-15 10:17AM EDT90.000.620.620.66+0.03+5.08%1056547.90%
MU241018P000925002024-07-12 12:31PM EDT92.500.840.780.830.00-132147.44%
MU241018P000950002024-07-11 12:14PM EDT95.001.160.971.020.00-6246746.85%
MU241018P000975002024-07-12 3:14PM EDT97.501.171.201.240.00-479346.22%
MU241018P001000002024-07-15 10:50AM EDT100.001.391.481.51-0.02-1.42%2201,33445.70%
MU241018P001050002024-07-15 11:15AM EDT105.002.102.182.25+0.03+1.45%31,66245.14%
MU241018P001100002024-07-15 11:10AM EDT110.002.973.103.25-0.13-4.19%13,42244.68%
MU241018P001150002024-07-15 11:19AM EDT115.004.254.404.50-0.05-1.16%22,91744.07%
MU241018P001200002024-07-15 11:25AM EDT120.005.955.906.00+0.10+1.71%62,40243.25%
MU241018P001250002024-07-15 11:09AM EDT125.007.507.857.95-0.18-2.34%233,90842.96%
MU241018P001300002024-07-15 11:25AM EDT130.0010.1010.0510.15+0.05+0.50%265,58742.30%
MU241018P001350002024-07-12 3:24PM EDT135.0012.2512.6012.700.00-693,20841.68%
MU241018P001400002024-07-15 11:25AM EDT140.0015.5515.5015.65-0.06-0.38%2631,94941.30%
MU241018P001450002024-07-10 12:53PM EDT145.0018.0018.6518.800.00-351,50640.44%
MU241018P001500002024-07-10 11:01AM EDT150.0021.5022.2022.750.00-477741.63%
MU241018P001550002024-07-12 10:07AM EDT155.0026.6026.1026.850.00-230242.57%
MU241018P001600002024-06-28 9:37AM EDT160.0032.0029.7030.300.00-1024639.37%
MU241018P001650002024-07-08 9:36AM EDT165.0035.9033.7034.450.00-17038.23%
MU241018P001700002024-07-10 3:40PM EDT170.0036.0538.1539.150.00-164839.60%
MU241018P001750002024-05-07 10:26AM EDT175.0054.6545.8546.700.00--155.47%
MU241018P001800002024-07-10 10:33AM EDT180.0045.9247.1048.150.00-102036.43%
MU241018P001850002024-07-12 10:05AM EDT185.0052.5451.8052.950.00-198636.06%
MU241018P001900002024-06-14 10:32AM EDT190.0052.0556.1557.150.00-1170.00%
MU241018P001950002024-06-26 10:38AM EDT195.0056.2061.3062.750.00-2036.28%
MU241018P002100002024-06-20 12:46PM EDT210.0067.6076.4077.800.00--043.31%
MU241018P002200002024-07-10 12:34PM EDT220.0084.6386.2087.800.00-1046.88%
MU241018P002300002024-06-20 9:35AM EDT230.0080.6096.2097.750.00--048.73%