La bourse est fermée

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
132,04-1,51 (-1,13 %)
À partir de 12:07PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU260116C000175002024-07-09 2:59PM EDT17.50115.50114.00118.500.00-10111.21%
MU260116C000225002024-03-21 10:33AM EDT22.5089.2583.5088.500.00-140.00%
MU260116C000250002024-06-27 10:01AM EDT25.00112.80107.00112.000.00-1099.46%
MU260116C000275002024-04-04 2:55PM EDT27.50100.0087.0591.850.00-110.00%
MU260116C000300002024-07-11 12:44PM EDT30.00104.14102.50107.000.00-1090.84%
MU260116C000325002023-10-06 9:30AM EDT32.5041.2843.6046.000.00-110.00%
MU260116C000350002024-05-31 9:47AM EDT35.0094.4997.00102.000.00-12179.57%
MU260116C000375002024-05-06 10:08AM EDT37.5087.0097.15101.400.00-1191.65%
MU260116C000400002024-07-09 3:26PM EDT40.0094.0193.6096.700.00-206576.76%
MU260116C000425002024-07-11 3:45PM EDT42.5092.1092.6094.650.00-2079.32%
MU260116C000450002024-06-05 3:56PM EDT45.0092.5089.2091.750.00-2571.81%
MU260116C000475002024-01-29 12:01PM EDT47.5046.1847.2048.600.00--10.00%
MU260116C000500002024-07-02 11:50AM EDT50.0085.6785.3589.000.00-19774.40%
MU260116C000550002024-07-02 2:15PM EDT55.0082.1381.7083.400.00-44469.75%
MU260116C000600002024-06-27 10:40AM EDT60.0080.5076.5579.800.00-2066.46%
MU260116C000625002024-07-08 10:18AM EDT62.5076.2075.2077.100.00-1065.45%
MU260116C000650002024-07-09 3:26PM EDT65.0073.1372.7074.850.00-20063.16%
MU260116C000675002024-05-20 10:27AM EDT67.5070.9291.5095.900.00-1032130.55%
MU260116C000700002024-07-12 9:38AM EDT70.0068.7069.6570.350.00-40062.01%
MU260116C000725002024-06-17 9:42AM EDT72.5081.8067.6068.350.00-23460.90%
MU260116C000750002024-06-27 3:25PM EDT75.0067.9564.1566.250.00-2057.54%
MU260116C000775002024-07-11 10:18AM EDT77.5064.0063.3065.750.00-4060.33%
MU260116C000800002024-07-08 9:44AM EDT80.0062.6761.5062.600.00-38057.89%
MU260116C000825002024-07-03 9:31AM EDT82.5061.2059.3560.700.00-2056.71%
MU260116C000850002024-06-28 9:36AM EDT85.0057.7557.6059.350.00-512956.71%
MU260116C000875002024-07-03 9:30AM EDT87.5058.0054.5057.250.00-116554.07%
MU260116C000900002024-07-05 12:14PM EDT90.0055.2353.3556.350.00-1055.21%
MU260116C000925002024-07-11 11:23AM EDT92.5051.7052.5055.050.00-1056.06%
MU260116C000950002024-07-11 9:38AM EDT95.0052.3551.4052.550.00-1055.19%
MU260116C000975002024-07-15 10:20AM EDT97.5052.4049.9050.60+1.90+3.76%1054.46%
MU260116C001000002024-07-12 10:40AM EDT100.0049.9847.6549.000.00-4053.28%
MU260116C001050002024-07-10 10:10AM EDT105.0047.9644.5046.000.00-183352.39%
MU260116C001100002024-07-11 11:24AM EDT110.0044.0542.7043.25+1.45+3.40%1052.80%
MU260116C001150002024-07-12 2:19PM EDT115.0041.3039.4540.450.00-521951.59%
MU260116C001200002024-07-11 3:52PM EDT120.0037.5037.4037.950.00-5051.52%
MU260116C001250002024-07-12 3:55PM EDT125.0036.3035.2035.700.00-331751.33%
MU260116C001300002024-07-15 11:36AM EDT130.0033.4033.0533.50+0.05+0.15%2277951.02%
MU260116C001350002024-07-15 11:47AM EDT135.0031.0029.3531.30+0.60+1.97%11050.86%
MU260116C001400002024-07-12 3:55PM EDT140.0030.9628.8029.45+0.96+3.20%343650.21%
MU260116C001450002024-07-12 3:51PM EDT145.0027.7727.1027.600.00-150650.04%
MU260116C001500002024-07-12 3:08PM EDT150.0026.8025.4526.100.00-13050.02%
MU260116C001550002024-07-15 9:30AM EDT155.0025.0023.1024.35+0.20+0.81%1050.10%
MU260116C001600002024-07-12 12:09PM EDT160.0022.6022.3522.850.00-112149.91%
MU260116C001650002024-07-12 2:12PM EDT165.0022.0020.7521.800.00-6050.29%
MU260116C001700002024-07-11 11:50AM EDT170.0018.7519.6520.450.00-2050.09%
MU260116C001750002024-07-11 2:26PM EDT175.0017.8518.4019.650.00-2050.63%
MU260116C001800002024-07-15 9:38AM EDT180.0018.3517.2017.75+0.30+1.66%2049.34%
MU260116C001850002024-07-10 3:04PM EDT185.0018.1116.2516.850.00-4049.51%
MU260116C001900002024-07-12 9:30AM EDT190.0015.1514.9516.800.00-2050.95%
MU260116C001950002024-07-10 10:18AM EDT195.0015.5514.3014.750.00-13849.08%
MU260116C002000002024-07-15 11:29AM EDT200.0013.6513.4513.90-0.15-1.09%11049.05%
MU260116C002100002024-07-09 12:43PM EDT210.0012.0011.9012.850.00-17049.84%
MU260116C002200002024-07-12 12:08PM EDT220.0010.7710.3010.950.00-11448.87%
MU260116C002300002024-07-10 3:52PM EDT230.0010.658.3510.550.00-57050.31%
MU260116C002400002024-07-12 9:30AM EDT240.008.288.358.750.00-17848.89%
MU260116C002500002024-07-10 2:40PM EDT250.008.507.508.750.00-14050.76%
MU260116C002600002024-07-05 10:33AM EDT260.007.006.707.000.00-1048.86%
MU260116C002700002024-07-05 11:13AM EDT270.005.904.306.250.00-11248.79%
MU260116C002800002024-07-12 3:59PM EDT280.005.655.355.650.00-5048.88%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU260116P000175002024-07-09 9:30AM EDT17.500.050.013.250.00-154109.96%
MU260116P000225002024-04-04 2:48PM EDT22.500.230.071.350.00-1480.27%
MU260116P000250002024-07-09 2:29PM EDT25.000.140.020.430.00-32862.60%
MU260116P000275002024-04-25 3:55PM EDT27.500.450.110.450.00-32160.94%
MU260116P000300002024-07-10 2:54PM EDT30.000.150.010.400.00-273055.08%
MU260116P000325002024-06-13 2:03PM EDT32.500.430.070.720.00-1612957.62%
MU260116P000350002024-06-28 9:30AM EDT35.000.430.000.680.00-81553.37%
MU260116P000375002024-03-26 1:54PM EDT37.500.710.342.070.00-11963.92%
MU260116P000400002024-05-03 10:15AM EDT40.000.900.331.240.00-34055.79%
MU260116P000425002024-01-26 10:35AM EDT42.501.701.701.820.00-2763.14%
MU260116P000450002024-06-28 10:11AM EDT45.000.700.200.950.00-112152.59%
MU260116P000475002024-06-14 2:57PM EDT47.501.110.231.400.00-15454.48%
MU260116P000500002024-06-21 9:37AM EDT50.001.300.331.370.00-130351.75%
MU260116P000550002024-06-24 10:45AM EDT55.001.550.561.740.00-572,16049.90%
MU260116P000575002024-05-14 11:35AM EDT57.502.200.012.050.00-1519649.68%
MU260116P000600002024-06-28 11:21AM EDT60.001.551.201.850.00-156746.25%
MU260116P000625002024-06-05 9:45AM EDT62.502.540.902.540.00-116948.05%
MU260116P000650002024-07-12 11:36AM EDT65.002.001.942.460.00-102,17445.52%
MU260116P000675002024-07-08 12:26PM EDT67.502.292.222.390.00-114543.15%
MU260116P000700002024-07-10 1:02PM EDT70.002.562.532.840.00-11,51443.29%
MU260116P000725002024-07-03 12:26PM EDT72.502.802.873.100.00-153342.45%
MU260116P000750002024-07-11 12:25PM EDT75.003.503.253.500.00-129942.10%
MU260116P000775002024-06-26 3:20PM EDT77.504.103.704.300.00-2392243.06%
MU260116P000800002024-07-11 3:40PM EDT80.004.454.154.400.00-145341.44%
MU260116P000825002024-06-28 10:30AM EDT82.504.654.704.900.00-10022241.11%
MU260116P000850002024-07-15 11:25AM EDT85.005.405.256.00+0.10+1.89%201,83042.42%
MU260116P000875002024-06-17 9:53AM EDT87.506.804.756.250.00-213741.14%
MU260116P000900002024-07-10 10:18AM EDT90.006.506.407.400.00-51,16242.19%
MU260116P000925002024-07-01 9:47AM EDT92.508.007.107.550.00-57740.58%
MU260116P000950002024-07-05 11:23AM EDT95.008.457.858.750.00-162441.44%
MU260116P000975002024-07-08 11:27AM EDT97.508.908.608.850.00-150139.68%
MU260116P001000002024-07-12 3:19PM EDT100.009.359.409.650.00-1023039.45%
MU260116P001050002024-07-12 11:17AM EDT105.0011.1511.1011.400.00-383939.06%
MU260116P001100002024-07-12 1:32PM EDT110.0013.1512.9013.350.00-2881838.73%
MU260116P001150002024-07-10 1:43PM EDT115.0014.6014.6515.450.00-427938.37%
MU260116P001200002024-07-10 11:46AM EDT120.0016.8516.7517.650.00-144837.90%
MU260116P001250002024-07-11 12:48PM EDT125.0020.2518.8520.100.00-267037.59%
MU260116P001300002024-07-12 2:54PM EDT130.0022.0221.6522.700.00-124837.25%
MU260116P001350002024-07-11 3:59PM EDT135.0026.1025.0025.500.00-153836.99%
MU260116P001400002024-07-11 10:10AM EDT140.0027.6127.8528.400.00-137436.65%
MU260116P001450002024-06-26 3:41PM EDT145.0029.8530.4531.850.00-52236.94%
MU260116P001500002024-07-09 3:59PM EDT150.0035.0034.0034.500.00-14235.77%
MU260116P001550002024-07-11 12:47PM EDT155.0038.4037.1537.700.00-17235.24%
MU260116P001600002024-07-05 12:22PM EDT160.0041.3539.7041.300.00-57435.14%
MU260116P001650002024-06-26 3:22PM EDT165.0042.2542.0044.700.00--934.52%
MU260116P001700002024-06-27 2:01PM EDT170.0047.0547.5549.200.00-152435.51%
MU260116P001750002024-07-15 11:38AM EDT175.0051.8550.3552.45-0.31-0.59%31234.26%
MU260116P001800002024-06-26 3:54PM EDT180.0052.3054.1556.200.00-71033.64%
MU260116P001850002024-06-26 2:13PM EDT185.0056.5958.5561.250.00--1035.22%
MU260116P001900002024-06-14 12:01PM EDT190.0060.6562.1565.150.00-1134.58%
MU260116P002000002024-07-10 3:13PM EDT200.0069.2571.4074.250.00-25935.39%
MU260116P002100002024-06-17 1:55PM EDT210.0071.7879.5581.250.00--130.82%
MU260116P002600002024-06-14 10:12AM EDT260.00120.55124.05128.400.00--027.16%