La bourse est fermée
Dow Jones
41 547,33 -74,75 (-0,18 %) Nasdaq
17 624,94 +32,81 (+0,19 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1119 -0,0016 (-0,14 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 367,27 +2 260,56 (+4,34 %)
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’achatpour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250221C00050000 | 2024-09-16 3:52PM EDT | 50.00 | 39.05 | 40.25 | 40.55 | 0.00 | - | 3 | 30 | 71.63% |
| MU250221C00055000 | 2024-07-10 9:51AM EDT | 55.00 | 80.62 | 40.80 | 42.05 | 0.00 | - | - | 5 | 111.83% |
| MU250221C00060000 | 2024-09-09 12:15PM EDT | 60.00 | 29.61 | 31.40 | 31.70 | 0.00 | - | 1 | 15 | 63.45% |
| MU250221C00070000 | 2024-09-17 1:02PM EDT | 70.00 | 23.15 | 23.65 | 23.85 | +0.55 | +2.43% | 1 | 48 | 59.00% |
| MU250221C00075000 | 2024-09-12 9:31AM EDT | 75.00 | 17.48 | 20.20 | 20.35 | 0.00 | - | 10 | 48 | 57.24% |
| MU250221C00080000 | 2024-09-17 10:40AM EDT | 80.00 | 16.97 | 17.05 | 17.25 | +0.87 | +5.40% | 7 | 46 | 55.88% |
| MU250221C00085000 | 2024-09-17 3:21PM EDT | 85.00 | 14.30 | 14.35 | 14.50 | +0.55 | +4.00% | 16 | 678 | 55.00% |
| MU250221C00090000 | 2024-09-17 1:13PM EDT | 90.00 | 11.63 | 11.95 | 12.05 | +0.38 | +3.38% | 8 | 953 | 54.10% |
| MU250221C00095000 | 2024-09-17 3:17PM EDT | 95.00 | 9.85 | 9.80 | 9.95 | +0.45 | +4.79% | 1 | 1,148 | 53.23% |
| MU250221C00100000 | 2024-09-17 3:10PM EDT | 100.00 | 8.15 | 8.10 | 8.20 | +0.49 | +6.40% | 79 | 2,888 | 52.87% |
| MU250221C00105000 | 2024-09-17 1:52PM EDT | 105.00 | 6.62 | 6.55 | 6.65 | +0.49 | +7.99% | 12 | 570 | 52.16% |
| MU250221C00110000 | 2024-09-17 1:34PM EDT | 110.00 | 5.35 | 5.30 | 5.40 | +0.25 | +4.90% | 82 | 353 | 51.75% |
| MU250221C00115000 | 2024-09-17 3:37PM EDT | 115.00 | 4.33 | 4.25 | 4.40 | +0.28 | +6.88% | 68 | 960 | 51.44% |
| MU250221C00120000 | 2024-09-17 10:57AM EDT | 120.00 | 3.65 | 3.45 | 3.55 | +0.35 | +10.61% | 3 | 471 | 51.28% |
| MU250221C00125000 | 2024-09-17 3:36PM EDT | 125.00 | 2.82 | 2.77 | 2.88 | +0.17 | +6.42% | 30 | 1,633 | 51.15% |
| MU250221C00130000 | 2024-09-16 1:27PM EDT | 130.00 | 2.40 | 2.22 | 2.31 | +0.32 | +15.38% | 1 | 803 | 50.96% |
| MU250221C00135000 | 2024-09-17 9:44AM EDT | 135.00 | 1.87 | 1.78 | 1.87 | +0.04 | +2.19% | 1 | 838 | 50.90% |
| MU250221C00140000 | 2024-09-16 11:59AM EDT | 140.00 | 1.43 | 1.44 | 1.59 | 0.00 | - | 4 | 277 | 51.26% |
| MU250221C00145000 | 2024-09-16 2:46PM EDT | 145.00 | 1.20 | 1.15 | 1.22 | 0.00 | - | 9 | 401 | 50.85% |
| MU250221C00150000 | 2024-09-16 3:22PM EDT | 150.00 | 0.94 | 0.94 | 1.00 | 0.00 | - | 45 | 321 | 51.03% |
| MU250221C00155000 | 2024-09-13 11:03AM EDT | 155.00 | 1.12 | 0.76 | 0.82 | 0.00 | - | 2 | 121 | 51.12% |
| MU250221C00160000 | 2024-09-17 10:58AM EDT | 160.00 | 0.70 | 0.62 | 0.67 | +0.03 | +4.48% | 1 | 249 | 51.25% |
| MU250221C00165000 | 2024-09-09 10:12AM EDT | 165.00 | 0.57 | 0.51 | 0.58 | 0.00 | - | 10 | 26 | 51.66% |
| MU250221C00170000 | 2024-09-13 2:54PM EDT | 170.00 | 0.61 | 0.38 | 0.62 | 0.00 | - | 5 | 95 | 52.78% |
| MU250221C00175000 | 2024-09-16 3:44PM EDT | 175.00 | 0.30 | 0.24 | 0.56 | 0.00 | - | 3 | 41 | 52.59% |
| MU250221C00180000 | 2024-08-28 12:43PM EDT | 180.00 | 0.62 | 0.17 | 0.49 | 0.00 | - | 3 | 14 | 52.69% |
| MU250221C00185000 | 2024-09-16 11:22AM EDT | 185.00 | 0.28 | 0.12 | 0.44 | 0.00 | - | 2 | 81 | 52.98% |
| MU250221C00190000 | 2024-09-16 11:23AM EDT | 190.00 | 0.24 | 0.08 | 0.41 | 0.00 | - | 2 | 14 | 53.52% |
| MU250221C00195000 | 2024-09-16 11:21AM EDT | 195.00 | 0.23 | 0.04 | 0.38 | 0.00 | - | 2 | 3 | 53.81% |
| MU250221C00200000 | 2024-09-16 11:07AM EDT | 200.00 | 0.18 | 0.13 | 0.35 | 0.00 | - | 1 | 29 | 56.25% |
| MU250221C00210000 | 2024-09-17 11:58AM EDT | 210.00 | 0.20 | 0.07 | 0.20 | 0.00 | - | 2 | 12 | 54.69% |
| MU250221C00220000 | 2024-09-17 11:59AM EDT | 220.00 | 0.11 | 0.08 | 0.12 | -0.05 | -31.25% | 2 | 34 | 55.18% |
| MU250221C00230000 | 2024-09-16 11:13AM EDT | 230.00 | 0.13 | 0.06 | 0.25 | 0.00 | - | 2 | 16 | 60.45% |
| MU250221C00240000 | 2024-09-17 11:57AM EDT | 240.00 | 0.11 | 0.01 | 0.09 | +0.01 | +10.00% | 2 | 15 | 55.27% |
| MU250221C00250000 | 2024-09-17 12:01PM EDT | 250.00 | 0.07 | 0.02 | 0.07 | +0.03 | +75.00% | 10 | 417 | 56.64% |
| MU250221C00260000 | 2024-08-28 12:44PM EDT | 260.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 82 | 58 | 59.18% |
Options de ventepour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250221P00045000 | 2024-09-16 2:05PM EDT | 45.00 | 0.60 | 0.32 | 0.55 | 0.00 | - | 21 | 41 | 60.21% |
| MU250221P00050000 | 2024-09-17 12:40PM EDT | 50.00 | 0.74 | 0.69 | 0.89 | -0.11 | -12.94% | 1 | 294 | 59.06% |
| MU250221P00055000 | 2024-09-16 3:49PM EDT | 55.00 | 1.29 | 1.06 | 1.17 | 0.00 | - | 3 | 81 | 55.37% |
| MU250221P00060000 | 2024-09-17 3:26PM EDT | 60.00 | 1.76 | 1.71 | 1.84 | -0.25 | -12.44% | 3 | 419 | 54.19% |
| MU250221P00065000 | 2024-09-17 1:14PM EDT | 65.00 | 2.68 | 2.52 | 2.69 | -0.22 | -7.59% | 24 | 326 | 52.49% |
| MU250221P00070000 | 2024-09-17 9:54AM EDT | 70.00 | 4.00 | 3.65 | 3.75 | -0.14 | -3.38% | 1 | 708 | 50.96% |
| MU250221P00075000 | 2024-09-17 3:29PM EDT | 75.00 | 5.25 | 5.15 | 5.20 | -0.35 | -6.25% | 119 | 196 | 50.11% |
| MU250221P00080000 | 2024-09-17 2:12PM EDT | 80.00 | 7.00 | 6.95 | 7.10 | -0.60 | -7.89% | 17 | 2,695 | 49.56% |
| MU250221P00085000 | 2024-09-17 2:18PM EDT | 85.00 | 9.25 | 9.15 | 9.25 | -0.65 | -6.57% | 45 | 1,237 | 48.53% |
| MU250221P00090000 | 2024-09-17 2:16PM EDT | 90.00 | 11.80 | 11.65 | 11.80 | -0.80 | -6.35% | 62 | 960 | 47.75% |
| MU250221P00095000 | 2024-09-16 2:53PM EDT | 95.00 | 15.58 | 14.50 | 14.65 | 0.00 | - | 1 | 1,328 | 46.82% |
| MU250221P00100000 | 2024-09-16 2:53PM EDT | 100.00 | 18.90 | 17.70 | 17.90 | 0.00 | - | 2 | 2,271 | 46.23% |
| MU250221P00105000 | 2024-09-13 9:54AM EDT | 105.00 | 20.55 | 21.20 | 21.40 | 0.00 | - | 2 | 543 | 45.44% |
| MU250221P00110000 | 2024-09-11 3:41PM EDT | 110.00 | 24.15 | 25.00 | 25.25 | 0.00 | - | 165 | 1,458 | 45.04% |
| MU250221P00115000 | 2024-09-09 1:49PM EDT | 115.00 | 31.00 | 28.90 | 29.20 | 0.00 | - | 12 | 647 | 43.96% |
| MU250221P00120000 | 2024-09-10 3:36PM EDT | 120.00 | 34.77 | 32.90 | 33.45 | 0.00 | - | 6 | 425 | 43.41% |
| MU250221P00125000 | 2024-09-17 11:03AM EDT | 125.00 | 37.54 | 37.60 | 37.95 | -2.01 | -5.08% | 20 | 158 | 43.48% |
| MU250221P00130000 | 2024-09-16 2:01PM EDT | 130.00 | 44.00 | 42.15 | 42.50 | 0.00 | - | 4 | 133 | 43.02% |
| MU250221P00135000 | 2024-09-16 10:17AM EDT | 135.00 | 47.60 | 46.65 | 47.10 | 0.00 | - | 2 | 67 | 41.92% |
| MU250221P00140000 | 2024-09-11 1:53PM EDT | 140.00 | 51.60 | 51.30 | 52.00 | 0.00 | - | 7 | 291 | 43.36% |
| MU250221P00145000 | 2024-09-17 9:50AM EDT | 145.00 | 57.50 | 55.95 | 57.00 | -0.30 | -0.52% | 2 | 503 | 45.83% |
| MU250221P00150000 | 2024-09-12 2:52PM EDT | 150.00 | 63.20 | 60.90 | 61.70 | 0.00 | - | 6 | 0 | 43.65% |
| MU250221P00160000 | 2024-07-26 11:57AM EDT | 160.00 | 51.74 | 56.85 | 58.30 | 0.00 | - | 1 | 0 | 0.00% |
