La bourse ferme dans 29 min

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
133,96+0,41 (+0,31 %)
À partir de 11:01AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU250321C000400002024-04-25 10:05AM EDT40.0072.7589.1593.400.00-200.00%
MU250321C000550002024-04-19 11:34AM EDT55.0055.2671.1075.300.00-110.00%
MU250321C000650002024-06-07 10:05AM EDT65.0068.7768.9070.450.00-252551.37%
MU250321C000700002024-07-10 10:34AM EDT70.0068.7066.5567.900.00-14767.91%
MU250321C000750002024-07-03 9:30AM EDT75.0062.0062.0063.050.00-23463.81%
MU250321C000800002024-07-02 1:30PM EDT80.0056.7558.0059.100.00-1016363.44%
MU250321C000850002024-07-01 10:28AM EDT85.0050.4353.5054.500.00-41559.85%
MU250321C000900002024-07-11 9:32AM EDT90.0050.7149.6050.850.00-107559.35%
MU250321C000950002024-06-27 10:10AM EDT95.0047.7545.5546.900.00-19457.47%
MU250321C001000002024-07-12 10:33AM EDT100.0041.5041.5042.700.00-219954.88%
MU250321C001050002024-07-11 10:13AM EDT105.0038.0038.1038.850.00-229053.61%
MU250321C001100002024-07-11 3:58PM EDT110.0032.0034.9535.550.00-251953.09%
MU250321C001150002024-07-05 11:33AM EDT115.0030.4031.5532.200.00-329051.70%
MU250321C001200002024-07-15 9:51AM EDT120.0028.7028.9029.60+0.50+1.77%129851.85%
MU250321C001250002024-07-15 9:41AM EDT125.0027.0526.1026.35+0.90+3.44%1033250.55%
MU250321C001300002024-07-12 2:19PM EDT130.0024.2023.7024.50+0.60+2.54%11,12251.00%
MU250321C001350002024-07-15 10:13AM EDT135.0021.8521.3021.60+0.35+1.63%154650.16%
MU250321C001400002024-07-12 3:59PM EDT140.0019.8519.2519.50+0.65+3.39%154049.86%
MU250321C001450002024-07-11 3:54PM EDT145.0016.0017.2517.450.00-9344749.30%
MU250321C001500002024-07-15 9:34AM EDT150.0016.3015.6515.80+1.04+6.82%221,35249.30%
MU250321C001550002024-07-15 9:33AM EDT155.0014.5113.9014.20+0.96+7.08%146949.09%
MU250321C001600002024-07-12 3:31PM EDT160.0012.6912.1512.70+0.19+1.52%944448.79%
MU250321C001650002024-07-12 1:54PM EDT165.0011.4511.1511.500.00-1144248.88%
MU250321C001700002024-07-11 10:26AM EDT170.0010.1510.0510.300.00-2321048.71%
MU250321C001750002024-07-12 3:55PM EDT175.009.169.059.250.00-131,00648.63%
MU250321C001800002024-07-12 9:57AM EDT180.008.008.158.35+0.18+2.30%280948.68%
MU250321C001850002024-07-09 9:40AM EDT185.007.457.357.500.00-317248.63%
MU250321C001900002024-07-11 11:41AM EDT190.006.106.556.750.00-114448.63%
MU250321C001950002024-07-11 9:33AM EDT195.006.405.956.100.00-1212148.71%
MU250321C002000002024-07-15 10:03AM EDT200.005.655.355.50+0.47+9.07%11,39148.74%
MU250321C002100002024-07-11 2:38PM EDT210.004.004.354.500.00-1211848.90%
MU250321C002200002024-07-15 9:36AM EDT220.003.803.553.65+0.25+7.04%101,19848.91%
MU250321C002300002024-07-08 3:17PM EDT230.002.802.903.000.00-2023049.09%
MU250321C002400002024-07-12 9:58AM EDT240.002.352.092.490.00-51,04249.35%
MU250321C002500002024-07-11 1:03PM EDT250.001.891.932.090.00-18149.70%
MU250321C002600002024-07-12 3:07PM EDT260.001.691.631.720.00-150149.78%
MU250321C002700002024-07-11 9:41AM EDT270.001.461.321.450.00-35450.07%
MU250321C002800002024-07-10 12:50PM EDT280.001.301.101.230.00-637650.39%
Options de ventepour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU250321P000400002024-07-10 3:51PM EDT40.000.090.000.100.00-2456.25%
MU250321P000500002024-06-11 12:39PM EDT50.000.260.010.690.00-1359.96%
MU250321P000600002024-06-27 3:08PM EDT60.000.410.060.740.00-6150.83%
MU250321P000650002024-07-05 2:17PM EDT65.000.540.200.880.00-11353.61%
MU250321P000700002024-07-05 2:17PM EDT70.000.650.401.080.00-27551.00%
MU250321P000750002024-07-12 1:56PM EDT75.000.900.681.360.00-2010848.89%
MU250321P000800002024-07-12 2:19PM EDT80.001.421.251.470.00-3017745.19%
MU250321P000850002024-07-10 2:43PM EDT85.001.861.881.980.00-21,24244.21%
MU250321P000900002024-07-12 11:14AM EDT90.002.622.412.650.00-31,01843.46%
MU250321P000950002024-07-12 10:55AM EDT95.003.453.403.500.00-32,93242.86%
MU250321P001000002024-07-11 2:07PM EDT100.005.104.454.550.00-301,21742.37%
MU250321P001050002024-07-12 9:33AM EDT105.006.255.655.800.00-1585541.90%
MU250321P001100002024-07-08 12:11PM EDT110.007.857.157.300.00-302,29841.57%
MU250321P001150002024-07-11 11:54AM EDT115.009.908.809.000.00-61,53041.17%
MU250321P001200002024-07-12 3:21PM EDT120.0010.7610.8010.90-0.09-0.83%11,94740.73%
MU250321P001250002024-07-11 1:19PM EDT125.0013.0512.9013.10-0.95-6.79%192840.47%
MU250321P001300002024-07-12 11:19AM EDT130.0015.7014.9015.500.00-31,15140.15%
MU250321P001350002024-07-12 3:39PM EDT135.0018.2517.9018.550.00-1422440.80%
MU250321P001400002024-07-12 11:19AM EDT140.0021.2520.6520.850.00-782139.25%
MU250321P001450002024-07-08 12:01PM EDT145.0024.8023.6023.850.00-859638.83%
MU250321P001500002024-06-28 3:42PM EDT150.0029.0026.3027.450.00-113539.32%
MU250321P001550002024-06-26 12:48PM EDT155.0030.0029.7530.700.00-106338.58%
MU250321P001600002024-07-12 1:29PM EDT160.0034.4033.9034.700.00-111739.23%
MU250321P001650002024-07-12 12:19PM EDT165.0038.7036.8037.950.00-19237.63%
MU250321P001700002024-06-26 1:13PM EDT170.0039.9041.3542.400.00-1938.73%
MU250321P001750002024-06-26 12:48PM EDT175.0044.0545.1545.600.00-51635.98%
MU250321P001800002024-06-18 10:32AM EDT180.0040.0049.5550.500.00--137.83%
MU250321P001850002024-06-18 10:09AM EDT185.0044.0053.7054.550.00--436.76%
MU250321P001900002024-06-26 3:21PM EDT190.0055.4057.3558.900.00-2536.29%
MU250321P001950002024-04-12 10:37AM EDT195.0071.8571.6574.200.00-16064.21%
MU250321P002000002024-07-01 10:21AM EDT200.0071.4066.8568.350.00-1737.44%
MU250321P002100002024-05-20 3:45PM EDT210.0080.9562.9564.650.00--100.00%
MU250321P002200002024-06-17 10:36AM EDT220.0079.9584.8587.250.00--737.45%
MU250321P002400002024-06-24 2:13PM EDT240.00102.10104.65107.400.00-40043.25%
MU250321P002500002024-06-27 3:17PM EDT250.00116.07114.65116.900.00-210041.72%
MU250321P002600002024-06-27 3:17PM EDT260.00126.23124.70126.850.00-190043.29%