La bourse ferme dans 1 h 1 min
CAC 40
7 584,10 +139,20 (+1,87 %) Euro Stoxx 50
4 925,58 +90,28 (+1,87 %) Dow Jones
41 969,88 +466,78 (+1,12 %) EUR/USD
1,1132 +0,0010 (+0,09 %) Gold future
2 601,80 +3,20 (+0,12 %) Bitcoin EUR
56 850,08 +3 391,65 (+6,34 %)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:29AM EDT. Marché ouvert.
Options d’achatpour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241115C00045000 | 2024-08-12 12:56PM EDT | 45.00 | 50.75 | 44.25 | 47.25 | 0.00 | - | - | 1 | 120.75% |
| MU241115C00050000 | 2024-09-13 11:07AM EDT | 50.00 | 41.75 | 38.00 | 38.70 | 0.00 | - | - | 11 | 0.00% |
| MU241115C00055000 | 2024-09-13 2:15PM EDT | 55.00 | 36.76 | 33.10 | 35.50 | 0.00 | - | 12 | 8 | 84.67% |
| MU241115C00060000 | 2024-09-17 10:01AM EDT | 60.00 | 29.20 | 28.75 | 29.75 | 0.00 | - | 2 | 98 | 39.45% |
| MU241115C00065000 | 2024-09-18 11:25AM EDT | 65.00 | 24.15 | 23.55 | 25.35 | 0.00 | - | 1 | 23 | 57.28% |
| MU241115C00070000 | 2024-09-18 12:34PM EDT | 70.00 | 19.53 | 19.30 | 20.70 | 0.00 | - | 1 | 467 | 52.76% |
| MU241115C00075000 | 2024-09-17 12:18PM EDT | 75.00 | 16.75 | 15.85 | 16.55 | 0.00 | - | 4 | 114 | 52.05% |
| MU241115C00080000 | 2024-09-18 3:39PM EDT | 80.00 | 12.35 | 11.95 | 12.90 | 0.00 | - | 407 | 1,061 | 51.88% |
| MU241115C00085000 | 2024-09-19 9:55AM EDT | 85.00 | 9.45 | 9.20 | 9.45 | +0.35 | +3.85% | 260 | 962 | 49.22% |
| MU241115C00090000 | 2024-09-19 9:56AM EDT | 90.00 | 6.85 | 6.80 | 6.95 | +0.10 | +1.48% | 120 | 1,967 | 49.65% |
| MU241115C00095000 | 2024-09-19 9:56AM EDT | 95.00 | 4.95 | 4.85 | 5.00 | +0.11 | +2.30% | 97 | 3,824 | 50.04% |
| MU241115C00100000 | 2024-09-19 9:58AM EDT | 100.00 | 3.45 | 3.30 | 3.50 | +0.10 | +3.08% | 284 | 7,017 | 50.17% |
| MU241115C00105000 | 2024-09-19 9:56AM EDT | 105.00 | 2.37 | 2.25 | 2.34 | +0.01 | +0.42% | 127 | 6,614 | 49.76% |
| MU241115C00110000 | 2024-09-19 9:56AM EDT | 110.00 | 1.62 | 1.51 | 1.59 | +0.04 | +2.53% | 95 | 9,638 | 50.13% |
| MU241115C00115000 | 2024-09-19 9:51AM EDT | 115.00 | 1.04 | 1.00 | 1.07 | -0.05 | -4.59% | 26 | 6,946 | 50.05% |
| MU241115C00120000 | 2024-09-19 9:49AM EDT | 120.00 | 0.59 | 0.64 | 0.74 | -0.18 | -23.38% | 27 | 3,820 | 50.46% |
| MU241115C00125000 | 2024-09-19 9:48AM EDT | 125.00 | 0.51 | 0.46 | 0.52 | -0.03 | -5.56% | 215 | 2,520 | 51.56% |
| MU241115C00130000 | 2024-09-19 9:49AM EDT | 130.00 | 0.36 | 0.30 | 0.39 | -0.05 | -12.20% | 56 | 1,660 | 52.49% |
| MU241115C00135000 | 2024-09-18 12:16PM EDT | 135.00 | 0.27 | 0.12 | 0.37 | 0.00 | - | 221 | 6,592 | 53.37% |
| MU241115C00140000 | 2024-09-18 2:59PM EDT | 140.00 | 0.33 | 0.05 | 0.33 | 0.00 | - | 5 | 1,280 | 54.88% |
| MU241115C00145000 | 2024-09-18 2:36PM EDT | 145.00 | 0.15 | 0.11 | 0.26 | 0.00 | - | 6 | 510 | 58.20% |
| MU241115C00150000 | 2024-09-19 9:44AM EDT | 150.00 | 0.14 | 0.11 | 0.13 | +0.02 | +16.67% | 5 | 1,087 | 57.81% |
| MU241115C00155000 | 2024-09-19 9:40AM EDT | 155.00 | 0.10 | 0.07 | 0.14 | -0.05 | -25.00% | 1 | 1,779 | 59.77% |
| MU241115C00160000 | 2024-09-17 9:54AM EDT | 160.00 | 0.10 | 0.05 | 0.21 | 0.00 | - | 2 | 626 | 64.45% |
| MU241115C00165000 | 2024-09-12 10:13AM EDT | 165.00 | 0.08 | 0.04 | 0.20 | 0.00 | - | 10 | 172 | 66.60% |
| MU241115C00170000 | 2024-09-18 3:50PM EDT | 170.00 | 0.05 | 0.03 | 0.27 | 0.00 | - | 56 | 4,233 | 71.39% |
| MU241115C00175000 | 2024-09-05 1:57PM EDT | 175.00 | 0.09 | 0.02 | 0.27 | 0.00 | - | 2 | 58 | 73.73% |
| MU241115C00180000 | 2024-09-11 11:59AM EDT | 180.00 | 0.08 | 0.02 | 0.26 | 0.00 | - | 2 | 291 | 75.98% |
| MU241115C00185000 | 2024-09-13 11:19AM EDT | 185.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 10 | 18 | 72.07% |
| MU241115C00190000 | 2024-09-13 10:46AM EDT | 190.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 20 | 167 | 80.08% |
| MU241115C00195000 | 2024-09-13 12:21PM EDT | 195.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 1 | 20 | 82.42% |
| MU241115C00200000 | 2024-09-06 12:30PM EDT | 200.00 | 0.12 | 0.01 | 0.07 | 0.00 | - | 1 | 1,106 | 74.22% |
Options de ventepour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241115P00045000 | 2024-09-17 3:50PM EDT | 45.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 1 | 111 | 81.25% |
| MU241115P00050000 | 2024-09-17 12:34PM EDT | 50.00 | 0.20 | 0.03 | 0.26 | 0.00 | - | 9 | 202 | 71.88% |
| MU241115P00055000 | 2024-09-17 1:52PM EDT | 55.00 | 0.35 | 0.14 | 0.36 | 0.00 | - | 6 | 528 | 67.29% |
| MU241115P00060000 | 2024-09-18 3:06PM EDT | 60.00 | 0.55 | 0.40 | 0.53 | 0.00 | - | 6 | 178 | 64.26% |
| MU241115P00065000 | 2024-09-18 3:43PM EDT | 65.00 | 0.89 | 0.77 | 0.81 | 0.00 | - | 12 | 370 | 60.89% |
| MU241115P00070000 | 2024-09-18 3:46PM EDT | 70.00 | 1.59 | 1.36 | 1.43 | 0.00 | - | 53 | 815 | 59.08% |
| MU241115P00075000 | 2024-09-19 9:58AM EDT | 75.00 | 2.41 | 2.29 | 2.35 | -0.05 | -2.03% | 3 | 1,144 | 57.47% |
| MU241115P00080000 | 2024-09-19 9:39AM EDT | 80.00 | 3.50 | 3.65 | 3.80 | -0.64 | -15.46% | 11 | 2,026 | 56.67% |
| MU241115P00085000 | 2024-09-19 9:44AM EDT | 85.00 | 5.50 | 5.65 | 5.75 | -0.80 | -12.70% | 13 | 3,063 | 56.56% |
| MU241115P00090000 | 2024-09-18 3:59PM EDT | 90.00 | 8.74 | 8.20 | 8.35 | 0.00 | - | 101 | 4,197 | 57.08% |
| MU241115P00095000 | 2024-09-19 9:34AM EDT | 95.00 | 10.63 | 11.15 | 11.55 | -1.24 | -10.45% | 3 | 3,156 | 57.72% |
| MU241115P00100000 | 2024-09-18 2:57PM EDT | 100.00 | 14.70 | 14.65 | 14.85 | 0.00 | - | 11 | 3,140 | 57.62% |
| MU241115P00105000 | 2024-09-18 2:41PM EDT | 105.00 | 18.45 | 18.65 | 18.95 | 0.00 | - | 1 | 4,084 | 59.84% |
| MU241115P00110000 | 2024-09-18 2:37PM EDT | 110.00 | 22.76 | 22.85 | 23.05 | 0.00 | - | 3 | 2,119 | 60.79% |
| MU241115P00115000 | 2024-09-18 3:43PM EDT | 115.00 | 27.90 | 27.35 | 27.60 | 0.00 | - | 17 | 2,279 | 63.43% |
| MU241115P00120000 | 2024-09-19 9:53AM EDT | 120.00 | 32.11 | 31.10 | 32.40 | +1.18 | +3.82% | 1 | 1,371 | 61.74% |
| MU241115P00125000 | 2024-09-13 2:57PM EDT | 125.00 | 34.45 | 35.25 | 37.55 | 0.00 | - | 3 | 284 | 62.70% |
| MU241115P00130000 | 2024-09-13 11:42AM EDT | 130.00 | 39.54 | 41.05 | 42.35 | 0.00 | - | 6 | 189 | 72.07% |
| MU241115P00135000 | 2024-09-16 3:18PM EDT | 135.00 | 48.00 | 46.65 | 47.65 | 0.00 | - | 1 | 12 | 82.96% |
| MU241115P00140000 | 2024-08-07 9:30AM EDT | 140.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU241115P00145000 | 2024-09-12 3:16PM EDT | 145.00 | 59.00 | 56.60 | 58.75 | 0.00 | - | 63 | 27 | 98.95% |
| MU241115P00150000 | 2024-08-22 12:54PM EDT | 150.00 | 44.01 | 60.45 | 63.15 | 0.00 | - | 1 | 0 | 91.92% |
| MU241115P00160000 | 2024-07-05 9:31AM EDT | 160.00 | 29.05 | 66.80 | 67.75 | 0.00 | - | 1 | 0 | 0.00% |
| MU241115P00165000 | 2024-07-26 9:49AM EDT | 165.00 | 57.04 | 61.80 | 62.45 | 0.00 | - | 2 | 0 | 0.00% |
| MU241115P00170000 | 2024-08-13 12:23PM EDT | 170.00 | 72.69 | 82.50 | 83.60 | 0.00 | - | - | 0 | 124.22% |
