Marchés français ouverture 7 h 2 min

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
117,45-2,05 (-1,72 %)
À la clôture : 04:00PM EDT
118,23 +0,78 (+0,66 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU251219C000275002024-03-26 11:14AM EDT27.5094.3784.1088.400.00-1890.00%
MU251219C000300002024-07-18 3:42PM EDT30.0089.1587.0092.00-2.85-3.10%13182.67%
MU251219C000325002024-04-02 3:35PM EDT32.5093.0780.0584.950.00-120.00%
MU251219C000350002024-07-18 1:54PM EDT35.0083.7582.5087.50-24.38-22.55%16478.22%
MU251219C000375002024-04-16 10:54AM EDT37.5086.0589.0093.400.00-511127.59%
MU251219C000400002024-07-16 3:14PM EDT40.0091.9478.0083.000.00-12773.94%
MU251219C000425002023-11-14 11:27AM EDT42.5040.7044.0545.500.00-10140.00%
MU251219C000450002024-04-19 12:49PM EDT45.0066.5082.1086.500.00-1617111.83%
MU251219C000475002023-05-01 9:51AM EDT47.5026.2030.4032.000.00-10100.00%
MU251219C000500002024-07-02 12:54PM EDT50.0086.3069.5074.500.00-17668.51%
MU251219C000525002024-02-15 4:24PM EDT52.5036.5646.8549.500.00-1360.00%
MU251219C000550002024-04-02 3:35PM EDT55.0073.9361.8065.200.00-111052.89%
MU251219C000575002024-04-03 9:47AM EDT57.5072.2561.8064.300.00-111052.16%
MU251219C000600002024-06-10 2:05PM EDT60.0081.0080.9583.850.00-1271130.79%
MU251219C000625002024-04-04 12:29PM EDT62.5072.5057.0560.300.00-111350.04%
MU251219C000650002024-07-18 10:38AM EDT65.0059.0057.3561.45-3.00-4.84%118360.11%
MU251219C000675002024-05-01 12:50PM EDT67.5051.0063.0068.000.00-17284.99%
MU251219C000700002024-07-17 11:22AM EDT70.0058.5053.1557.450.00-49157.53%
MU251219C000725002024-07-09 10:33AM EDT72.5068.6851.5055.600.00-111857.14%
MU251219C000750002024-07-01 9:54AM EDT75.0061.4650.0052.850.00-11,73655.54%
MU251219C000775002024-06-20 3:21PM EDT77.5077.0047.5051.200.00-34454.08%
MU251219C000800002024-07-16 12:18PM EDT80.0058.0847.8049.250.00-143856.03%
MU251219C000825002024-07-15 3:44PM EDT82.5058.1044.7547.750.00-1853.92%
MU251219C000850002024-07-15 10:57AM EDT85.0058.7742.5047.400.00-1016254.30%
MU251219C000875002024-07-18 11:33AM EDT87.5040.9842.8045.50-16.75-29.01%19655.76%
MU251219C000900002024-07-18 12:48PM EDT90.0040.8740.2544.40-5.63-12.11%265554.61%
MU251219C000925002024-07-02 2:17PM EDT92.5053.2040.0042.100.00-13054.70%
MU251219C000950002024-07-15 3:08PM EDT95.0050.0038.4540.300.00-197053.80%
MU251219C000975002024-07-17 10:39AM EDT97.5041.2837.2038.150.00-2611452.81%
MU251219C001000002024-07-18 3:40PM EDT100.0035.9535.8537.65-4.38-10.86%1293253.41%
MU251219C001050002024-07-18 10:41AM EDT105.0032.7031.0034.15-9.43-22.38%160352.78%
MU251219C001100002024-07-18 3:35PM EDT110.0030.3630.5532.15-10.28-25.30%29951.52%
MU251219C001150002024-07-18 3:17PM EDT115.0027.7528.5029.70-8.70-23.87%147151.11%
MU251219C001200002024-07-18 2:37PM EDT120.0026.1026.4528.20-2.40-8.42%598351.34%
MU251219C001250002024-07-18 3:35PM EDT125.0024.0922.5026.05-3.83-13.72%810152.24%
MU251219C001300002024-07-18 12:21PM EDT130.0022.2521.5523.75-2.35-9.55%623451.06%
MU251219C001350002024-07-18 3:35PM EDT135.0020.9319.7023.50-1.77-7.80%223,31753.37%
MU251219C001400002024-07-18 12:59PM EDT140.0019.4818.0021.05-1.32-6.35%243251.54%
MU251219C001450002024-07-18 12:41PM EDT145.0017.9616.0018.50-6.02-25.10%21,33849.37%
MU251219C001500002024-07-18 1:28PM EDT150.0016.4616.4518.15-1.79-9.81%440950.97%
MU251219C001550002024-07-15 2:06PM EDT155.0022.3014.6516.850.00-78050.71%
MU251219C001600002024-07-18 1:45PM EDT160.0014.0014.1016.20-5.50-28.21%462651.50%
MU251219C001650002024-07-18 12:59PM EDT165.0013.2012.8013.80-2.30-14.84%47548.92%
MU251219C001700002024-07-18 9:51AM EDT170.0013.2511.2012.75-3.72-21.92%110248.68%
MU251219C001750002024-07-17 11:57AM EDT175.0013.059.2012.650.00-214450.12%
MU251219C001800002024-07-18 3:54PM EDT180.0010.739.7511.05-1.72-13.82%224848.57%
MU251219C001850002024-07-17 10:14AM EDT185.0011.458.4510.500.00-35148.94%
MU251219C001900002024-06-25 10:28AM EDT190.0021.457.0011.500.00-92252.34%
MU251219C001950002024-07-17 1:29PM EDT195.008.406.009.000.00-49548.57%
MU251219C002000002024-07-18 12:15PM EDT200.007.906.458.20-1.00-11.24%421148.11%
MU251219C002100002024-07-17 3:11PM EDT210.007.626.457.400.00-549448.67%
MU251219C002200002024-07-17 3:45PM EDT220.006.255.556.450.00-131948.59%
MU251219C002300002024-07-17 10:44AM EDT230.006.653.155.700.00-258348.70%
MU251219C002400002024-07-18 12:59PM EDT240.004.663.206.75-1.19-20.34%1611653.25%
MU251219C002500002024-07-17 10:00AM EDT250.005.322.375.550.00-13251.92%
MU251219C002700002024-07-10 3:30PM EDT270.006.461.915.500.00-4655.02%
MU251219C002800002024-07-18 3:43PM EDT280.003.002.413.30+0.05+1.69%62796549.66%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU251219P000275002024-04-12 1:15PM EDT27.500.660.010.620.00-245460.30%
MU251219P000300002024-07-05 2:32PM EDT30.000.210.010.290.00-413550.98%
MU251219P000325002024-07-18 1:58PM EDT32.500.280.004.55-0.14-33.33%1614780.24%
MU251219P000350002024-07-18 1:42PM EDT35.000.340.000.42-0.05-12.82%466253.08%
MU251219P000375002024-07-09 2:18PM EDT37.500.310.004.700.00-1613272.50%
MU251219P000400002024-06-18 12:05PM EDT40.000.540.100.610.00-81,21250.83%
MU251219P000425002024-03-21 11:00AM EDT42.501.100.471.210.00-55751.29%
MU251219P000450002024-06-21 3:04PM EDT45.001.150.000.940.00-1022149.81%
MU251219P000475002024-06-21 3:05PM EDT47.501.240.001.080.00-120048.69%
MU251219P000500002024-06-20 10:59AM EDT50.001.100.001.500.00-254649.88%
MU251219P000525002024-07-10 1:00PM EDT52.500.950.005.000.00-34554.16%
MU251219P000550002024-06-18 10:20AM EDT55.001.380.000.000.00-125712.50%
MU251219P000575002024-06-28 9:30AM EDT57.501.300.005.000.00-2029561.19%
MU251219P000600002024-06-28 11:10AM EDT60.001.561.222.790.00-324248.07%
MU251219P000625002024-06-28 11:25AM EDT62.502.101.402.760.00-2053445.53%
MU251219P000650002024-07-17 2:48PM EDT65.002.531.602.910.00-1046943.96%
MU251219P000675002024-07-16 12:07PM EDT67.502.301.723.850.00-14445.76%
MU251219P000700002024-07-05 2:17PM EDT70.002.492.034.850.00-241047.25%
MU251219P000725002024-06-21 11:44AM EDT72.503.351.755.350.00-185746.63%
MU251219P000750002024-07-16 2:53PM EDT75.003.502.345.100.00-21,22343.44%
MU251219P000775002024-07-09 10:34AM EDT77.503.532.835.400.00-2513042.15%
MU251219P000800002024-07-18 3:52PM EDT80.005.885.557.00+1.63+38.35%754644.70%
MU251219P000825002024-07-17 11:44AM EDT82.505.935.757.000.00-104842.37%
MU251219P000850002024-07-17 11:44AM EDT85.006.586.507.450.00-1016841.31%
MU251219P000875002024-06-28 9:42AM EDT87.505.777.258.750.00-21442.38%
MU251219P000900002024-07-18 3:53PM EDT90.008.508.5510.05+0.05+0.59%79343.21%
MU251219P000925002024-07-10 3:30PM EDT92.506.519.2010.050.00-211640.84%
MU251219P000950002024-07-18 9:51AM EDT95.009.6510.2511.05+1.55+19.14%28740.76%
MU251219P000975002024-07-18 9:51AM EDT97.5011.2011.1011.90+0.48+4.48%14940.25%
MU251219P001000002024-07-18 12:15PM EDT100.0012.0512.2512.80+0.10+0.84%124039.77%
MU251219P001050002024-07-17 3:24PM EDT105.0014.0014.1515.100.00-7920639.57%
MU251219P001100002024-07-18 3:40PM EDT110.0017.0715.6017.40+0.77+4.72%119839.00%
MU251219P001150002024-07-18 11:45AM EDT115.0020.1818.2520.45+4.88+31.90%15939.51%
MU251219P001200002024-07-18 3:50PM EDT120.0022.0020.0023.55+0.70+3.29%138039.75%
MU251219P001250002024-07-18 2:50PM EDT125.0025.8024.4525.65+2.80+12.17%151237.89%
MU251219P001300002024-07-17 1:01PM EDT130.0026.5525.9030.500.00-36540.68%
MU251219P001350002024-07-17 11:31AM EDT135.0029.4729.9033.500.00-112239.89%
MU251219P001400002024-07-17 12:39PM EDT140.0033.2032.0035.200.00-48036.49%
MU251219P001450002024-07-05 3:13PM EDT145.0030.7437.3539.050.00-16136.72%
MU251219P001500002024-07-12 2:28PM EDT150.0033.1439.8042.600.00-33536.15%
MU251219P001550002024-06-26 3:21PM EDT155.0035.4543.6046.350.00--635.72%
MU251219P001600002024-06-26 3:23PM EDT160.0038.5548.3550.000.00-261334.84%
MU251219P001650002024-06-26 3:23PM EDT165.0041.8052.6055.500.00--237.59%
MU251219P001700002024-07-01 11:04AM EDT170.0049.1556.3559.500.00-22537.11%
MU251219P001750002024-06-26 3:23PM EDT175.0048.6559.0062.150.00-514133.21%
MU251219P001800002024-07-18 11:23AM EDT180.0068.0063.1568.00+14.40+26.87%1836.67%
MU251219P001900002024-06-26 3:23PM EDT190.0059.7072.0577.000.00--136.80%
MU251219P001950002024-06-14 10:25AM EDT195.0063.6565.8567.600.00--10.00%
MU251219P002000002024-06-17 12:12PM EDT200.0064.7580.8583.100.00-11224.32%
MU251219P002100002024-06-18 11:12AM EDT210.0068.3590.0594.950.00--735.04%
MU251219P002400002024-06-20 11:55AM EDT240.0097.65120.00125.000.00--040.64%
MU251219P002500002024-06-21 9:30AM EDT250.00115.05130.00135.000.00-1042.24%