La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 530,36 +2 196,59 (+4,20 %)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241220C00020000 | 2024-07-22 11:02AM EDT | 20.00 | 95.28 | 86.65 | 87.25 | 0.00 | - | 1 | 0 | 620.70% |
| MU241220C00030000 | 2024-09-10 10:40AM EDT | 30.00 | 56.42 | 60.55 | 62.90 | 0.00 | - | 1 | 6 | 122.07% |
| MU241220C00035000 | 2024-07-08 1:06PM EDT | 35.00 | 98.04 | 52.50 | 54.15 | 0.00 | - | 1 | 1 | 0.00% |
| MU241220C00040000 | 2024-09-09 2:21PM EDT | 40.00 | 51.25 | 50.80 | 53.15 | +4.70 | +10.10% | 2 | 4 | 100.83% |
| MU241220C00042500 | 2024-08-23 2:14PM EDT | 42.50 | 60.45 | 48.30 | 50.70 | 0.00 | - | 2 | 1 | 94.97% |
| MU241220C00045000 | 2024-08-15 12:26PM EDT | 45.00 | 63.27 | 45.95 | 48.25 | 0.00 | - | 2 | 5 | 91.21% |
| MU241220C00050000 | 2024-09-09 12:58PM EDT | 50.00 | 37.89 | 41.20 | 42.65 | 0.00 | - | 101 | 108 | 75.54% |
| MU241220C00055000 | 2024-09-13 1:27PM EDT | 55.00 | 37.65 | 36.40 | 38.80 | +4.65 | +14.09% | 1 | 15 | 77.32% |
| MU241220C00060000 | 2024-09-13 3:31PM EDT | 60.00 | 32.79 | 32.00 | 33.15 | +4.54 | +16.07% | 25 | 158 | 66.26% |
| MU241220C00065000 | 2024-09-13 12:37PM EDT | 65.00 | 28.40 | 27.80 | 29.05 | +2.68 | +10.42% | 4 | 95 | 65.92% |
| MU241220C00070000 | 2024-09-13 12:34PM EDT | 70.00 | 24.50 | 24.35 | 24.60 | +3.50 | +16.67% | 7 | 136 | 64.72% |
| MU241220C00072500 | 2024-09-13 2:10PM EDT | 72.50 | 22.50 | 22.25 | 22.65 | +2.15 | +10.57% | 29 | 30 | 62.90% |
| MU241220C00075000 | 2024-09-13 10:38AM EDT | 75.00 | 20.20 | 20.40 | 20.80 | +2.95 | +17.10% | 4 | 98 | 61.96% |
| MU241220C00077500 | 2024-09-12 12:09PM EDT | 77.50 | 16.80 | 18.85 | 19.30 | +0.95 | +5.99% | 3 | 70 | 62.71% |
| MU241220C00080000 | 2024-09-13 2:16PM EDT | 80.00 | 17.06 | 16.85 | 17.30 | +2.82 | +19.80% | 30 | 497 | 59.80% |
| MU241220C00082500 | 2024-09-13 12:34PM EDT | 82.50 | 15.50 | 15.60 | 15.75 | +2.70 | +21.09% | 12 | 274 | 60.19% |
| MU241220C00085000 | 2024-09-13 2:18PM EDT | 85.00 | 14.05 | 13.70 | 14.45 | +2.50 | +21.65% | 39 | 4,003 | 58.87% |
| MU241220C00087500 | 2024-09-13 2:42PM EDT | 87.50 | 12.75 | 12.75 | 12.90 | +2.41 | +23.31% | 82 | 694 | 59.05% |
| MU241220C00090000 | 2024-09-13 3:47PM EDT | 90.00 | 11.50 | 11.00 | 11.60 | +2.25 | +24.32% | 867 | 1,799 | 57.21% |
| MU241220C00092500 | 2024-09-13 3:59PM EDT | 92.50 | 10.37 | 10.30 | 10.40 | +1.82 | +21.29% | 255 | 1,213 | 58.03% |
| MU241220C00095000 | 2024-09-13 3:30PM EDT | 95.00 | 9.15 | 9.20 | 9.35 | +1.75 | +23.65% | 245 | 1,252 | 57.69% |
| MU241220C00097500 | 2024-09-13 3:39PM EDT | 97.50 | 8.18 | 8.25 | 8.35 | +1.68 | +25.85% | 109 | 983 | 57.44% |
| MU241220C00100000 | 2024-09-13 3:19PM EDT | 100.00 | 7.24 | 7.30 | 7.40 | +1.59 | +28.14% | 117 | 2,195 | 56.89% |
| MU241220C00105000 | 2024-09-13 3:49PM EDT | 105.00 | 5.75 | 5.75 | 5.85 | +1.32 | +29.80% | 92 | 4,648 | 56.45% |
| MU241220C00110000 | 2024-09-13 3:38PM EDT | 110.00 | 4.43 | 4.45 | 4.55 | +1.08 | +32.24% | 122 | 1,882 | 55.84% |
| MU241220C00115000 | 2024-09-13 3:59PM EDT | 115.00 | 3.45 | 3.45 | 3.55 | +0.91 | +35.83% | 50 | 2,015 | 55.59% |
| MU241220C00120000 | 2024-09-13 3:57PM EDT | 120.00 | 2.68 | 2.68 | 2.74 | +0.75 | +38.86% | 78 | 3,811 | 55.43% |
| MU241220C00125000 | 2024-09-13 3:59PM EDT | 125.00 | 2.08 | 2.06 | 2.11 | +0.61 | +41.50% | 122 | 2,551 | 55.27% |
| MU241220C00130000 | 2024-09-13 1:25PM EDT | 130.00 | 1.60 | 1.59 | 1.63 | +0.40 | +33.33% | 126 | 2,543 | 55.27% |
| MU241220C00135000 | 2024-09-13 2:30PM EDT | 135.00 | 1.25 | 1.23 | 1.27 | +0.36 | +40.45% | 642 | 9,632 | 55.40% |
| MU241220C00140000 | 2024-09-13 2:08PM EDT | 140.00 | 0.97 | 0.95 | 0.99 | +0.29 | +42.65% | 88 | 1,651 | 55.52% |
| MU241220C00145000 | 2024-09-13 2:30PM EDT | 145.00 | 0.74 | 0.74 | 0.77 | +0.19 | +34.55% | 761 | 3,039 | 55.69% |
| MU241220C00150000 | 2024-09-13 2:48PM EDT | 150.00 | 0.59 | 0.58 | 0.62 | +0.17 | +40.48% | 198 | 3,571 | 56.10% |
| MU241220C00155000 | 2024-09-13 1:25PM EDT | 155.00 | 0.48 | 0.46 | 0.50 | +0.14 | +41.18% | 13 | 2,140 | 56.49% |
| MU241220C00160000 | 2024-09-13 3:07PM EDT | 160.00 | 0.38 | 0.37 | 0.40 | +0.11 | +40.74% | 12 | 1,676 | 56.89% |
| MU241220C00165000 | 2024-09-12 11:26AM EDT | 165.00 | 0.21 | 0.30 | 0.33 | 0.00 | - | 1 | 1,417 | 57.42% |
| MU241220C00170000 | 2024-09-13 2:21PM EDT | 170.00 | 0.26 | 0.25 | 0.28 | +0.06 | +30.00% | 7 | 1,156 | 58.20% |
| MU241220C00175000 | 2024-09-13 3:10PM EDT | 175.00 | 0.21 | 0.20 | 0.23 | -0.01 | -4.55% | 8 | 1,612 | 58.55% |
| MU241220C00180000 | 2024-09-13 3:52PM EDT | 180.00 | 0.19 | 0.17 | 0.20 | +0.07 | +58.33% | 28 | 9,158 | 59.38% |
| MU241220C00185000 | 2024-09-13 12:28PM EDT | 185.00 | 0.16 | 0.14 | 0.17 | +0.09 | +128.57% | 9 | 646 | 59.86% |
| MU241220C00190000 | 2024-09-12 1:15PM EDT | 190.00 | 0.11 | 0.12 | 0.15 | 0.00 | - | 3 | 485 | 60.64% |
| MU241220C00195000 | 2024-09-13 12:21PM EDT | 195.00 | 0.12 | 0.10 | 0.13 | +0.08 | +200.00% | 1 | 240 | 61.13% |
| MU241220C00200000 | 2024-09-13 3:04PM EDT | 200.00 | 0.09 | 0.09 | 0.12 | +0.01 | +12.50% | 34 | 2,377 | 62.21% |
| MU241220C00210000 | 2024-09-12 10:58AM EDT | 210.00 | 0.07 | 0.03 | 0.19 | 0.00 | - | 20 | 85 | 65.82% |
| MU241220C00220000 | 2024-09-03 1:56PM EDT | 220.00 | 0.07 | 0.03 | 0.17 | 0.00 | - | 5 | 188 | 68.07% |
| MU241220C00230000 | 2024-09-12 1:52PM EDT | 230.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 1 | 220 | 70.12% |
| MU241220C00240000 | 2024-09-03 12:14PM EDT | 240.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 11 | 235 | 71.88% |
| MU241220C00250000 | 2024-09-13 12:49PM EDT | 250.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 102 | 967 | 68.36% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241220P00020000 | 2024-09-05 9:57AM EDT | 20.00 | 0.19 | 0.00 | 0.12 | 0.00 | - | 2 | 4 | 119.53% |
| MU241220P00022500 | 2024-08-22 9:30AM EDT | 22.50 | 0.33 | 0.00 | 0.13 | 0.00 | - | - | 2 | 111.72% |
| MU241220P00027500 | 2024-08-05 11:00AM EDT | 27.50 | 0.28 | 0.01 | 0.21 | 0.00 | - | - | 1 | 102.93% |
| MU241220P00030000 | 2024-09-12 1:02PM EDT | 30.00 | 0.12 | 0.04 | 0.19 | 0.00 | - | 2 | 3 | 96.29% |
| MU241220P00032500 | 2024-09-06 3:49PM EDT | 32.50 | 0.18 | 0.04 | 0.21 | 0.00 | - | 1 | 1 | 90.82% |
| MU241220P00035000 | 2024-09-13 10:34AM EDT | 35.00 | 0.19 | 0.05 | 0.19 | +0.02 | +11.76% | 2 | 28 | 84.18% |
| MU241220P00037500 | 2024-06-27 9:42AM EDT | 37.50 | 0.01 | 0.03 | 0.29 | 0.00 | - | 1 | 11 | 81.84% |
| MU241220P00040000 | 2024-09-13 11:49AM EDT | 40.00 | 0.17 | 0.16 | 0.19 | -0.08 | -32.00% | 2 | 229 | 77.44% |
| MU241220P00042500 | 2024-09-09 2:20PM EDT | 42.50 | 0.22 | 0.21 | 0.23 | -0.09 | -29.03% | 2 | 44 | 74.90% |
| MU241220P00045000 | 2024-09-13 1:24PM EDT | 45.00 | 0.27 | 0.26 | 0.28 | -0.06 | -18.18% | 1 | 79 | 72.27% |
| MU241220P00047500 | 2024-09-09 1:15PM EDT | 47.50 | 0.56 | 0.32 | 0.35 | 0.00 | - | 1 | 260 | 69.92% |
| MU241220P00050000 | 2024-09-12 1:57PM EDT | 50.00 | 0.53 | 0.40 | 0.43 | 0.00 | - | 250 | 309 | 67.72% |
| MU241220P00055000 | 2024-09-12 2:30PM EDT | 55.00 | 0.81 | 0.63 | 0.66 | 0.00 | - | 40 | 135 | 64.06% |
| MU241220P00060000 | 2024-09-13 12:42PM EDT | 60.00 | 1.02 | 0.98 | 1.01 | -0.27 | -20.93% | 57 | 784 | 60.94% |
| MU241220P00065000 | 2024-09-13 3:30PM EDT | 65.00 | 1.58 | 1.53 | 1.56 | -0.47 | -22.93% | 7 | 540 | 58.64% |
| MU241220P00070000 | 2024-09-13 2:25PM EDT | 70.00 | 2.37 | 2.33 | 2.36 | -0.68 | -22.30% | 133 | 1,270 | 56.78% |
| MU241220P00072500 | 2024-09-13 11:39AM EDT | 72.50 | 2.97 | 2.85 | 2.89 | -0.68 | -18.63% | 22 | 641 | 56.08% |
| MU241220P00075000 | 2024-09-13 3:15PM EDT | 75.00 | 3.52 | 3.45 | 3.50 | -0.91 | -20.54% | 29 | 1,293 | 55.40% |
| MU241220P00077500 | 2024-09-13 3:21PM EDT | 77.50 | 4.30 | 4.15 | 4.20 | -0.95 | -18.10% | 61 | 899 | 54.79% |
| MU241220P00080000 | 2024-09-13 1:53PM EDT | 80.00 | 4.90 | 4.95 | 5.00 | -1.30 | -20.97% | 90 | 2,499 | 54.25% |
| MU241220P00082500 | 2024-09-13 1:17PM EDT | 82.50 | 5.80 | 5.85 | 5.90 | -1.50 | -20.55% | 23 | 3,061 | 53.76% |
| MU241220P00085000 | 2024-09-13 2:25PM EDT | 85.00 | 6.95 | 6.80 | 6.95 | -1.46 | -17.36% | 122 | 2,051 | 53.28% |
| MU241220P00087500 | 2024-09-13 1:45PM EDT | 87.50 | 7.95 | 7.95 | 8.00 | -1.57 | -16.49% | 29 | 1,959 | 52.81% |
| MU241220P00090000 | 2024-09-13 3:57PM EDT | 90.00 | 9.20 | 9.10 | 9.25 | -1.82 | -16.52% | 202 | 5,181 | 52.34% |
| MU241220P00092500 | 2024-09-13 2:27PM EDT | 92.50 | 10.55 | 10.40 | 10.55 | -2.20 | -17.25% | 31 | 1,942 | 51.89% |
| MU241220P00095000 | 2024-09-13 2:58PM EDT | 95.00 | 12.05 | 11.85 | 11.95 | -1.55 | -11.40% | 511 | 5,684 | 51.58% |
| MU241220P00097500 | 2024-09-13 12:14PM EDT | 97.50 | 13.70 | 13.30 | 13.45 | -1.85 | -11.90% | 1 | 749 | 51.04% |
| MU241220P00100000 | 2024-09-13 10:31AM EDT | 100.00 | 15.03 | 14.55 | 16.70 | -2.49 | -14.21% | 19 | 4,850 | 54.19% |
| MU241220P00105000 | 2024-09-13 10:03AM EDT | 105.00 | 18.46 | 17.85 | 18.80 | -3.09 | -14.34% | 2 | 2,996 | 52.04% |
| MU241220P00110000 | 2024-09-13 3:47PM EDT | 110.00 | 22.16 | 21.65 | 22.60 | -3.19 | -12.58% | 59 | 3,686 | 51.70% |
| MU241220P00115000 | 2024-09-13 11:29AM EDT | 115.00 | 26.50 | 25.55 | 26.70 | -3.74 | -12.37% | 12 | 3,159 | 51.70% |
| MU241220P00120000 | 2024-09-13 9:39AM EDT | 120.00 | 32.03 | 30.20 | 31.00 | -2.59 | -7.48% | 1 | 2,630 | 51.73% |
| MU241220P00125000 | 2024-09-12 3:34PM EDT | 125.00 | 35.15 | 34.35 | 35.25 | -3.50 | -9.06% | 7 | 1,054 | 49.81% |
| MU241220P00130000 | 2024-09-12 3:43PM EDT | 130.00 | 43.33 | 38.95 | 39.95 | 0.00 | - | 5 | 1,529 | 50.78% |
| MU241220P00135000 | 2024-09-11 11:38AM EDT | 135.00 | 47.96 | 43.75 | 44.70 | 0.00 | - | 1 | 2,232 | 51.47% |
| MU241220P00140000 | 2024-09-13 9:33AM EDT | 140.00 | 49.00 | 48.55 | 49.50 | -4.40 | -8.24% | 2 | 291 | 52.05% |
| MU241220P00145000 | 2024-09-12 9:30AM EDT | 145.00 | 58.80 | 53.55 | 54.25 | 0.00 | - | 1 | 88 | 50.78% |
| MU241220P00150000 | 2024-09-13 1:48PM EDT | 150.00 | 58.84 | 58.55 | 59.10 | -1.91 | -3.14% | 1 | 8 | 50.20% |
| MU241220P00155000 | 2024-09-12 3:26PM EDT | 155.00 | 69.55 | 63.25 | 64.15 | 0.00 | - | 2 | 1 | 54.10% |
| MU241220P00160000 | 2024-07-23 10:13AM EDT | 160.00 | 45.65 | 55.45 | 56.25 | 0.00 | - | 4 | 0 | 0.00% |
| MU241220P00165000 | 2024-07-17 9:35AM EDT | 165.00 | 45.43 | 56.25 | 60.10 | 0.00 | - | 2 | 0 | 0.00% |
| MU241220P00170000 | 2024-07-19 10:54AM EDT | 170.00 | 54.85 | 60.00 | 62.55 | 0.00 | - | 1 | 0 | 0.00% |
| MU241220P00175000 | 2024-06-26 12:51PM EDT | 175.00 | 41.85 | 64.75 | 66.45 | 0.00 | - | 6 | 0 | 0.00% |
| MU241220P00180000 | 2024-06-26 10:37AM EDT | 180.00 | 45.50 | 71.00 | 72.90 | 0.00 | - | 2 | 0 | 0.00% |
| MU241220P00185000 | 2024-04-03 12:01PM EDT | 185.00 | 60.55 | 69.70 | 70.70 | 0.00 | - | 1 | 0 | 0.00% |
| MU241220P00190000 | 2024-08-16 10:25AM EDT | 190.00 | 80.00 | 98.35 | 99.35 | 0.00 | - | 1 | 0 | 56.45% |
| MU241220P00195000 | 2024-06-26 2:43PM EDT | 195.00 | 57.80 | 84.70 | 86.50 | 0.00 | - | 16 | 0 | 0.00% |
| MU241220P00200000 | 2024-07-11 10:47AM EDT | 200.00 | 67.35 | 106.50 | 107.25 | 0.00 | - | 2 | 0 | 0.00% |
| MU241220P00210000 | 2024-06-21 9:33AM EDT | 210.00 | 75.55 | 93.75 | 97.60 | 0.00 | - | 1 | 0 | 0.00% |
| MU241220P00220000 | 2024-06-26 10:38AM EDT | 220.00 | 80.30 | 110.90 | 112.50 | 0.00 | - | 6 | 0 | 0.00% |
| MU241220P00240000 | 2024-06-18 10:47AM EDT | 240.00 | 86.19 | 121.65 | 123.65 | 0.00 | - | - | 0 | 0.00% |
| MU241220P00250000 | 2024-06-20 10:46AM EDT | 250.00 | 102.80 | 133.75 | 137.60 | 0.00 | - | - | 0 | 0.00% |
