La bourse ferme dans 52 min

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
133,88+0,33 (+0,25 %)
À partir de 10:38AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU250117C000175002024-07-08 1:04PM EDT17.50115.02115.65118.900.00-131166.02%
MU250117C000225002024-02-12 11:15AM EDT22.5064.0970.7072.850.00-1260.00%
MU250117C000250002024-07-01 2:56PM EDT25.00106.98108.40111.750.00-18144.48%
MU250117C000275002023-12-07 12:58PM EDT27.5047.1855.5059.100.00-30310.00%
MU250117C000300002024-05-16 9:58AM EDT30.00100.00111.45112.800.00-281228.17%
MU250117C000325002024-03-08 10:32AM EDT32.5069.0091.2093.550.00-140.00%
MU250117C000350002024-05-23 2:31PM EDT35.0091.31103.95107.600.00-1147190.09%
MU250117C000375002024-07-05 12:44PM EDT37.5095.5396.6599.400.00-169118.41%
MU250117C000400002024-07-02 3:28PM EDT40.0094.1494.1097.050.00-2120113.55%
MU250117C000425002023-12-21 11:16AM EDT42.5043.4845.0049.600.00-1580.00%
MU250117C000450002024-06-21 9:30AM EDT45.0093.7790.3591.700.00-2131109.35%
MU250117C000475002024-05-22 3:56PM EDT47.5080.3091.0095.550.00-176149.43%
MU250117C000500002024-07-09 10:06AM EDT50.0086.3683.8086.500.00-227988.16%
MU250117C000525002024-06-26 2:25PM EDT52.5090.9582.7583.700.00-125691.82%
MU250117C000550002024-06-25 11:04AM EDT55.0086.3080.4081.400.00-581189.78%
MU250117C000575002024-06-21 2:44PM EDT57.5083.8276.9079.150.00-124981.62%
MU250117C000600002024-07-12 3:50PM EDT60.0074.9475.9077.100.00-33,60487.95%
MU250117C000625002024-06-17 1:43PM EDT62.5087.4572.8074.800.00-231,32282.32%
MU250117C000650002024-06-28 11:08AM EDT65.0069.3069.7072.800.00-11,80578.27%
MU250117C000675002024-07-02 12:29PM EDT67.5066.6067.7569.700.00-346474.62%
MU250117C000700002024-07-15 9:30AM EDT70.0067.4066.4067.10+1.90+2.90%215,94475.53%
MU250117C000725002024-06-27 11:36AM EDT72.5063.3263.5065.450.00-11,30273.84%
MU250117C000750002024-07-12 12:44PM EDT75.0060.7661.2062.850.00-13,14270.90%
MU250117C000775002024-06-26 11:11AM EDT77.5066.0059.5060.000.00-11,54169.19%
MU250117C000800002024-07-15 9:35AM EDT80.0057.9057.1557.70+3.30+6.04%104,07967.14%
MU250117C000825002024-07-10 3:13PM EDT82.5057.0953.2555.450.00-347860.50%
MU250117C000850002024-07-12 11:59AM EDT85.0051.5052.9053.950.00-13,96166.57%
MU250117C000875002024-07-10 3:23PM EDT87.5052.9550.5050.950.00-366062.41%
MU250117C000900002024-07-12 3:55PM EDT90.0048.2047.5548.850.00-16,89959.28%
MU250117C000925002024-07-11 2:17PM EDT92.5043.2046.2547.100.00-1058960.97%
MU250117C000950002024-07-12 2:10PM EDT95.0043.6043.3045.500.00-114,97958.95%
MU250117C000975002024-07-09 9:50AM EDT97.5043.3742.0543.300.00-2022759.22%
MU250117C001000002024-07-12 3:49PM EDT100.0040.1739.4041.05+0.67+1.70%18,57156.38%
MU250117C001050002024-07-12 2:53PM EDT105.0036.6736.2536.750.00-71,46755.15%
MU250117C001100002024-07-12 12:46PM EDT110.0031.9533.0033.200.00-94,59654.49%
MU250117C001150002024-07-12 10:55AM EDT115.0029.7029.6529.850.00-23,86353.39%
MU250117C001200002024-07-12 3:51PM EDT120.0025.6026.5526.750.00-112,26852.50%
MU250117C001250002024-07-15 10:03AM EDT125.0024.1023.6023.80+1.10+4.78%12,37051.51%
MU250117C001300002024-07-15 9:42AM EDT130.0021.1521.1021.30+0.35+1.68%454,34851.24%
MU250117C001350002024-07-15 10:15AM EDT135.0018.6618.7518.95+0.54+2.98%74,55450.82%
MU250117C001400002024-07-15 9:38AM EDT140.0017.0016.6016.80+0.51+3.09%15,65950.42%
MU250117C001450002024-07-15 9:59AM EDT145.0014.9014.7514.85+0.55+3.83%22,71550.18%
MU250117C001500002024-07-15 10:14AM EDT150.0013.0313.0513.20+0.22+1.72%314,94150.07%
MU250117C001550002024-07-15 9:43AM EDT155.0011.4511.5011.60+0.27+2.42%122,42149.93%
MU250117C001600002024-07-15 10:09AM EDT160.0010.3510.1010.25+0.59+6.05%103,86449.84%
MU250117C001650002024-07-12 3:14PM EDT165.008.748.959.05-0.25-2.78%11,54049.77%
MU250117C001700002024-07-12 2:09PM EDT170.007.777.858.000.00-433,31749.77%
MU250117C001750002024-07-15 9:37AM EDT175.007.106.907.00+0.30+4.41%292,61049.57%
MU250117C001800002024-07-15 10:20AM EDT180.006.096.106.15+0.16+2.70%72,82849.49%
MU250117C001850002024-07-12 3:09PM EDT185.005.455.355.450.00-505,03949.61%
MU250117C001900002024-07-12 2:59PM EDT190.004.854.654.750.00-6291749.43%
MU250117C001950002024-07-12 3:36PM EDT195.004.154.154.250.00-112,03749.71%
MU250117C002000002024-07-15 9:45AM EDT200.003.653.653.80-0.15-3.95%655,08749.95%
MU250117C002100002024-07-11 12:42PM EDT210.002.682.922.980.00-21,76650.12%
MU250117C002200002024-07-12 1:58PM EDT220.002.312.312.360.00-649750.26%
MU250117C002300002024-07-12 2:26PM EDT230.001.821.831.880.00-1814950.54%
MU250117C002400002024-07-12 3:46PM EDT240.001.451.451.500.00-4672450.78%
MU250117C002500002024-07-15 9:45AM EDT250.001.181.171.23-0.02-1.67%32,20851.21%
MU250117C002600002024-07-11 12:20PM EDT260.000.900.971.020.00-529451.76%
MU250117C002700002024-07-11 3:37PM EDT270.000.740.780.830.00-339052.03%
MU250117C002800002024-07-15 10:15AM EDT280.000.680.650.71+0.01+1.49%371,36952.61%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU250117P000175002024-06-04 9:30AM EDT17.500.020.000.370.00-30127.73%
MU250117P000225002024-05-13 2:53PM EDT22.500.030.020.300.00-77155109.57%
MU250117P000250002024-05-15 3:00PM EDT25.000.030.010.240.00-133499.80%
MU250117P000275002024-06-27 11:00AM EDT27.500.050.010.230.00-130893.75%
MU250117P000300002024-06-24 12:47PM EDT30.000.060.010.130.00-821,85783.20%
MU250117P000325002024-06-10 9:35AM EDT32.500.100.010.250.00-129084.96%
MU250117P000350002024-07-03 10:38AM EDT35.000.080.010.170.00-152,36476.95%
MU250117P000375002024-07-05 12:40PM EDT37.500.060.010.280.00-249077.73%
MU250117P000400002024-07-08 12:52PM EDT40.000.120.010.230.00-43,84872.17%
MU250117P000425002024-07-12 9:30AM EDT42.500.090.020.090.00-13,03462.50%
MU250117P000450002024-07-12 9:32AM EDT45.000.100.050.110.00-25,12962.31%
MU250117P000475002024-05-31 12:09PM EDT47.500.210.050.370.00-21,29867.29%
MU250117P000500002024-07-03 12:43PM EDT50.000.370.050.370.00-16,76064.16%
MU250117P000525002024-06-06 9:52AM EDT52.500.260.080.300.00-93,66360.35%
MU250117P000550002024-07-12 2:42PM EDT55.000.170.100.250.00-514,46256.84%
MU250117P000575002024-07-10 1:02PM EDT57.500.200.010.230.00-11,85151.56%
MU250117P000600002024-07-10 2:22PM EDT60.000.240.220.270.00-36,87754.30%
MU250117P000625002024-07-15 9:51AM EDT62.500.300.270.300.00-53,49953.03%
MU250117P000650002024-07-11 3:10PM EDT65.000.380.320.370.00-51711,26252.15%
MU250117P000675002024-07-10 11:52AM EDT67.500.430.390.430.00-1731,92751.17%
MU250117P000700002024-07-12 9:46AM EDT70.000.530.460.500.00-108,80450.10%
MU250117P000725002024-07-01 10:26AM EDT72.500.710.550.590.00-981,40249.59%
MU250117P000750002024-07-12 12:03PM EDT75.000.710.660.700.00-157,26748.83%
MU250117P000775002024-07-11 1:09PM EDT77.500.930.780.840.00-12,03148.22%
MU250117P000800002024-07-12 12:38PM EDT80.000.980.930.980.00-26,17847.42%
MU250117P000825002024-07-11 2:33PM EDT82.501.281.101.150.00-1272,11746.75%
MU250117P000850002024-07-12 9:55AM EDT85.001.411.301.360.00-33,97446.23%
MU250117P000875002024-07-15 10:00AM EDT87.501.551.551.61-0.03-1.90%72,16045.80%
MU250117P000900002024-07-12 3:55PM EDT90.001.881.821.870.00-175,74445.23%
MU250117P000925002024-07-11 10:41AM EDT92.502.352.152.220.00-160845.03%
MU250117P000950002024-07-12 2:49PM EDT95.002.502.492.560.00-101,60244.52%
MU250117P000975002024-07-11 10:16AM EDT97.503.182.912.970.00-11,16544.18%
MU250117P001000002024-07-15 9:45AM EDT100.003.503.353.50-0.05-1.41%1009,36544.20%
MU250117P001050002024-07-12 3:09PM EDT105.004.404.404.550.00-4713,97643.46%
MU250117P001100002024-07-12 12:09PM EDT110.006.205.755.850.00-1694,76742.90%
MU250117P001150002024-07-12 3:35PM EDT115.007.507.307.400.00-1754,30542.43%
MU250117P001200002024-07-15 10:08AM EDT120.009.109.109.25-0.25-2.67%206,76242.12%
MU250117P001250002024-07-15 9:30AM EDT125.0011.4011.1511.30+0.10+0.88%52,62341.66%
MU250117P001300002024-07-12 1:42PM EDT130.0013.3013.5013.65-0.50-3.62%103,77441.34%
MU250117P001350002024-07-15 9:57AM EDT135.0016.0016.1016.25-0.39-2.38%3396241.01%
MU250117P001400002024-07-12 10:16AM EDT140.0019.7018.9019.050.00-471,61340.57%
MU250117P001450002024-07-12 11:21AM EDT145.0022.6021.9522.150.00-881,08040.30%
MU250117P001500002024-07-11 2:30PM EDT150.0027.4325.1525.900.00-459041.19%
MU250117P001550002024-07-12 1:10PM EDT155.0029.2528.6029.050.00-221,49539.91%
MU250117P001600002024-07-12 10:43AM EDT160.0032.7031.9034.250.00-121243.93%
MU250117P001650002024-07-09 1:09PM EDT165.0038.1535.4536.900.00-9612840.13%
MU250117P001700002024-07-10 10:51AM EDT170.0039.0039.9040.100.00-116937.04%
MU250117P001750002024-07-10 1:46PM EDT175.0042.6543.2544.950.00-15839.06%
MU250117P001800002024-07-08 1:12PM EDT180.0050.4047.4049.450.00-207839.57%
MU250117P001850002024-07-02 9:32AM EDT185.0056.5551.4054.750.00-12943.02%
MU250117P001900002024-06-27 1:34PM EDT190.0058.3355.8558.100.00-11037.85%
MU250117P001950002024-07-12 1:58PM EDT195.0062.3261.1563.100.00-254439.77%
MU250117P002000002024-07-10 10:07AM EDT200.0066.3365.3567.300.00-22236.80%
MU250117P002100002024-07-15 10:21AM EDT210.0076.3074.4077.65-0.10-0.13%56342.42%
MU250117P002200002024-06-27 1:35PM EDT220.0086.6784.0087.950.00-1047.45%
MU250117P002300002024-06-20 12:36PM EDT230.0087.4594.0097.950.00--050.44%
MU250117P002600002024-06-27 3:17PM EDT260.00126.37124.15127.800.00-190057.41%
MU250117P002800002024-07-09 9:46AM EDT280.00145.03143.85147.850.00---62.40%