La bourse ferme dans 6 h 29 min

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
115,28+1,02 (+0,89 %)
À la clôture : 04:00PM EDT
114,24 -1,04 (-0,90 %)
Avant Bourse : 04:58AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU250620C000275002024-07-16 10:37AM EDT27.50102.790.000.000.00-100.00%
MU250620C000300002024-07-22 12:38PM EDT30.0086.000.000.000.00-200.00%
MU250620C000325002024-07-19 3:23PM EDT32.5085.530.000.000.00-100.00%
MU250620C000350002024-04-25 3:55PM EDT35.0078.5095.6598.450.00-319210.58%
MU250620C000375002024-07-18 3:42PM EDT37.5081.650.000.000.00-100.00%
MU250620C000400002024-07-17 10:14AM EDT40.0084.300.000.000.00-100.00%
MU250620C000425002023-07-06 11:41AM EDT42.5025.6033.3534.400.00-180.00%
MU250620C000450002024-02-09 11:01AM EDT45.0043.5054.7557.350.00-1580.00%
MU250620C000475002023-11-28 12:42PM EDT47.5033.7042.4043.100.00-1650.00%
MU250620C000500002024-07-19 3:56PM EDT50.0066.840.000.000.00-100.00%
MU250620C000525002024-04-09 1:32PM EDT52.5073.7467.6071.250.00-175092.60%
MU250620C000550002024-07-17 12:02PM EDT55.0069.020.000.000.00-100.00%
MU250620C000575002023-11-02 11:25AM EDT57.5023.0025.1527.050.00-2560.00%
MU250620C000600002024-07-22 3:44PM EDT60.0058.760.000.000.00-300.00%
MU250620C000625002024-07-03 11:27AM EDT62.5076.800.000.000.00-100.00%
MU250620C000650002024-07-22 3:44PM EDT65.0054.540.000.000.00-300.00%
MU250620C000675002024-07-01 3:55PM EDT67.5068.500.000.000.00-100.00%
MU250620C000700002024-07-18 11:49AM EDT70.0050.230.000.000.00-100.00%
MU250620C000725002024-06-27 2:52PM EDT72.5066.800.000.000.00-700.00%
MU250620C000750002024-07-18 12:02PM EDT75.0046.500.000.000.00-100.00%
MU250620C000775002024-07-22 3:50PM EDT77.5044.500.000.000.00-300.00%
MU250620C000800002024-07-19 10:38AM EDT80.0043.320.000.000.00-900.00%
MU250620C000825002024-07-18 11:08AM EDT82.5040.860.000.000.00-100.00%
MU250620C000850002024-07-22 1:25PM EDT85.0038.850.000.000.00-100.00%
MU250620C000875002024-07-15 9:35AM EDT87.5054.470.000.000.00-100.00%
MU250620C000900002024-07-22 11:05AM EDT90.0035.320.000.000.00-200.00%
MU250620C000925002024-07-22 12:34PM EDT92.5033.450.000.000.00-200.00%
MU250620C000950002024-07-19 9:47AM EDT95.0033.960.000.000.00-500.00%
MU250620C000975002024-07-22 12:11PM EDT97.5030.700.000.000.00-100.00%
MU250620C001000002024-07-22 3:25PM EDT100.0029.200.000.000.00-4700.00%
MU250620C001050002024-07-22 2:35PM EDT105.0026.650.000.000.00-11100.00%
MU250620C001100002024-07-22 2:14PM EDT110.0024.090.000.000.00-2300.00%
MU250620C001150002024-07-22 3:44PM EDT115.0021.440.000.000.00-6800.00%
MU250620C001200002024-07-22 11:49AM EDT120.0019.190.000.000.00-900.78%
MU250620C001250002024-07-22 10:51AM EDT125.0017.440.000.000.00-201.56%
MU250620C001300002024-07-22 3:36PM EDT130.0015.420.000.000.00-2803.13%
MU250620C001350002024-07-22 3:36PM EDT135.0013.820.000.000.00-2003.13%
MU250620C001400002024-07-22 3:42PM EDT140.0012.440.000.000.00-3703.13%
MU250620C001450002024-07-22 1:24PM EDT145.0011.250.000.000.00-6406.25%
MU250620C001500002024-07-22 3:50PM EDT150.0010.000.000.000.00-5506.25%
MU250620C001550002024-07-22 1:58PM EDT155.009.100.000.000.00-3406.25%
MU250620C001600002024-07-22 3:00PM EDT160.008.000.000.000.00-6606.25%
MU250620C001650002024-07-22 1:41PM EDT165.007.300.000.000.00-5106.25%
MU250620C001700002024-07-22 3:48PM EDT170.006.500.000.000.00-206.25%
MU250620C001750002024-07-22 3:22PM EDT175.006.250.000.000.00-3306.25%
MU250620C001800002024-07-22 1:21PM EDT180.005.300.000.000.00-181012.50%
MU250620C001850002024-07-22 11:37AM EDT185.004.650.000.000.00-32012.50%
MU250620C001900002024-07-22 3:36PM EDT190.004.200.000.000.00-50012.50%
MU250620C001950002024-07-22 11:22AM EDT195.003.950.000.000.00-56012.50%
MU250620C002000002024-07-22 3:33PM EDT200.003.440.000.000.00-215012.50%
MU250620C002100002024-07-22 3:55PM EDT210.002.880.000.000.00-67012.50%
MU250620C002200002024-07-22 3:33PM EDT220.002.340.000.000.00-2012.50%
MU250620C002300002024-07-22 11:54AM EDT230.002.000.000.000.00-10012.50%
MU250620C002400002024-07-19 11:27AM EDT240.002.050.000.000.00-2012.50%
MU250620C002500002024-07-22 3:01PM EDT250.001.400.000.000.00-6012.50%
MU250620C002600002024-07-19 11:27AM EDT260.001.220.000.000.00-1012.50%
MU250620C002700002024-07-18 12:21PM EDT270.001.150.000.000.00-3012.50%
MU250620C002800002024-07-22 1:25PM EDT280.000.850.000.000.00-12012.50%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU250620P000275002024-07-18 9:30AM EDT27.500.150.000.000.00-1025.00%
MU250620P000300002024-07-17 1:48PM EDT30.000.280.000.000.00-1025.00%
MU250620P000325002023-12-26 4:06PM EDT32.500.570.002.300.00-448484.28%
MU250620P000350002024-05-02 2:47PM EDT35.000.210.052.360.00-81,59880.47%
MU250620P000375002024-02-22 12:14PM EDT37.500.750.002.000.00-103973.10%
MU250620P000400002024-07-19 10:40AM EDT40.000.210.000.000.00-1025.00%
MU250620P000425002024-05-14 3:49PM EDT42.500.310.002.420.00-119268.38%
MU250620P000450002024-04-29 9:30AM EDT45.000.510.000.000.00-1015325.00%
MU250620P000475002024-05-15 10:39AM EDT47.500.480.400.840.00-273553.52%
MU250620P000500002024-07-19 12:49PM EDT50.000.550.000.000.00-3012.50%
MU250620P000525002024-07-15 1:30PM EDT52.500.610.000.000.00-1012.50%
MU250620P000550002024-07-18 10:48AM EDT55.000.860.000.000.00-8012.50%
MU250620P000575002024-05-01 1:06PM EDT57.501.400.321.570.00-555753.05%
MU250620P000600002024-07-05 12:09PM EDT60.000.720.000.000.00-10012.50%
MU250620P000625002024-05-31 10:24AM EDT62.501.350.001.550.00-193947.51%
MU250620P000650002024-07-18 11:16AM EDT65.001.480.000.000.00-3012.50%
MU250620P000675002024-07-19 1:57PM EDT67.502.000.000.000.00-2012.50%
MU250620P000700002024-06-27 3:58PM EDT70.001.410.000.000.00-21012.50%
MU250620P000725002024-07-16 1:14PM EDT72.501.700.000.000.00-6012.50%
MU250620P000750002024-07-22 10:24AM EDT75.003.050.000.000.00-2012.50%
MU250620P000775002024-07-22 11:14AM EDT77.503.400.000.000.00-4206.25%
MU250620P000800002024-07-22 10:53AM EDT80.003.950.000.000.00-106.25%
MU250620P000825002024-07-19 11:11AM EDT82.504.450.000.000.00-206.25%
MU250620P000850002024-07-22 1:05PM EDT85.004.950.000.000.00-6106.25%
MU250620P000875002024-07-19 2:20PM EDT87.506.050.000.000.00-306.25%
MU250620P000900002024-07-22 3:24PM EDT90.006.280.000.000.00-23106.25%
MU250620P000925002024-07-22 1:38PM EDT92.507.100.000.000.00-906.25%
MU250620P000950002024-07-22 1:40PM EDT95.007.950.000.000.00-506.25%
MU250620P000975002024-07-19 3:47PM EDT97.509.400.000.000.00-7803.13%
MU250620P001000002024-07-22 3:31PM EDT100.009.750.000.000.00-30503.13%
MU250620P001050002024-07-22 1:46PM EDT105.0011.800.000.000.00-3503.13%
MU250620P001100002024-07-22 1:38PM EDT110.0014.100.000.000.00-2401.56%
MU250620P001150002024-07-22 1:39PM EDT115.0016.600.000.000.00-3300.10%
MU250620P001200002024-07-22 1:11PM EDT120.0019.400.000.000.00-2100.00%
MU250620P001250002024-07-22 1:44PM EDT125.0022.300.000.000.00-300.00%
MU250620P001300002024-07-19 11:30AM EDT130.0026.050.000.000.00-1700.00%
MU250620P001350002024-07-22 3:58PM EDT135.0028.830.000.000.00-100.00%
MU250620P001400002024-07-19 11:56AM EDT140.0032.610.000.000.00-200.00%
MU250620P001450002024-07-17 3:38PM EDT145.0033.150.000.000.00-1100.00%
MU250620P001500002024-07-01 10:14AM EDT150.0033.000.000.000.00-1100.00%
MU250620P001550002024-07-15 2:07PM EDT155.0034.390.000.000.00-100.00%
MU250620P001600002024-06-18 2:13PM EDT160.0030.8544.8048.400.00-142534.37%
MU250620P001650002024-07-01 10:31AM EDT165.0042.450.000.000.00-100.00%
MU250620P001700002024-06-14 11:25AM EDT170.0041.9043.1545.600.00-8110.00%
MU250620P001750002024-07-19 12:53PM EDT175.0061.500.000.000.00-500.00%
MU250620P001850002024-06-18 3:03PM EDT185.0046.8566.1569.900.00-333923.34%
MU250620P001900002024-05-20 10:58AM EDT190.0062.6548.7053.000.00--110.00%
MU250620P002000002024-07-16 2:51PM EDT200.0073.810.000.000.00-100.00%
MU250620P002100002024-06-17 2:04PM EDT210.0068.6088.2592.150.00-4380.00%
MU250620P002200002024-07-16 2:51PM EDT220.0091.990.000.000.00-100.00%
MU250620P002300002024-06-27 12:32PM EDT230.0097.660.000.000.00-200.00%
MU250620P002400002024-06-20 10:42AM EDT240.0095.40123.50128.500.00--057.67%
MU250620P002600002024-06-20 2:36PM EDT260.00116.20143.50148.500.00--061.75%
MU250620P002700002024-06-24 2:24PM EDT270.00131.900.000.000.00--00.00%
MU250620P002800002024-06-20 12:18PM EDT280.00133.60163.50168.500.00--052.14%