Marchés français ouverture 6 h 22 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
118,25 +0,80 (+0,68 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 juin 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU260618C000475002024-05-23 2:39PM EDT47.5083.5095.00100.000.00-11155.92%
MU260618C000500002024-07-17 2:39PM EDT50.0076.6570.5075.50+76.65--1063.34%
MU260618C000600002024-07-05 3:55PM EDT60.0079.3063.0067.950.00-152560.54%
MU260618C000650002024-07-18 9:45AM EDT65.0063.0060.6063.75-1.00-1.56%81260.11%
MU260618C000700002024-07-09 11:29AM EDT70.0072.0055.7560.500.00-2957.30%
MU260618C000750002024-07-09 10:37AM EDT75.0070.0053.5555.400.00-3355.51%
MU260618C000800002024-07-17 3:43PM EDT80.0053.7049.0554.000.00-11355.19%
MU260618C000850002024-06-26 12:58PM EDT85.0071.5547.7048.850.00-103553.93%
MU260618C000875002024-07-15 10:57AM EDT87.5060.2746.0047.500.00-101453.44%
MU260618C000900002024-07-15 10:56AM EDT90.0059.4344.5546.650.00-524153.66%
MU260618C000925002024-07-18 11:33AM EDT92.5041.6743.5044.85-24.98-37.48%1253.26%
MU260618C000950002024-06-21 1:19PM EDT95.0064.1542.3044.100.00-282653.66%
MU260618C000975002024-05-13 3:35PM EDT97.5046.4561.2063.300.00-1193.36%
MU260618C001000002024-07-18 2:09PM EDT100.0039.0038.8041.50-3.00-7.14%13717152.22%
MU260618C001050002024-07-08 9:47AM EDT105.0050.9036.8540.000.00-11852.98%
MU260618C001100002024-07-18 3:40PM EDT110.0035.2434.7036.25-1.76-4.76%28651.38%
MU260618C001150002024-07-18 2:16PM EDT115.0032.7532.7535.50-2.59-7.33%921352.33%
MU260618C001200002024-07-16 10:40AM EDT120.0038.9030.7532.950.00-114351.54%
MU260618C001250002024-07-18 12:43PM EDT125.0028.7128.1030.75-2.63-8.39%916150.37%
MU260618C001300002024-07-18 12:44PM EDT130.0027.2927.1528.45-2.91-9.64%317450.34%
MU260618C001350002024-07-18 1:00PM EDT135.0025.7525.4027.35-1.75-6.36%314250.46%
MU260618C001400002024-07-18 1:29PM EDT140.0023.4623.0525.00-2.44-9.42%97250.53%
MU260618C001450002024-07-16 1:29PM EDT145.0028.5222.1523.650.00-510950.49%
MU260618C001500002024-07-18 11:00AM EDT150.0021.2020.4524.00-2.80-11.67%118350.22%
MU260618C001550002024-07-17 9:39AM EDT155.0023.0019.1521.100.00-29150.30%
MU260618C001600002024-07-18 11:30AM EDT160.0016.5017.3519.40-4.30-20.67%24049.37%
MU260618C001650002024-07-17 9:30AM EDT165.0019.7816.6018.500.00-81649.59%
MU260618C001700002024-07-09 12:52PM EDT170.0024.4014.0019.000.00-13751.89%
MU260618C001750002024-06-28 1:47PM EDT175.0023.4815.3016.500.00-1649.41%
MU260618C001800002024-07-18 10:20AM EDT180.0015.5012.9515.35-3.71-19.31%15548.95%
MU260618C001850002024-06-27 12:47PM EDT185.0022.5011.7016.450.00-31852.02%
MU260618C001900002024-07-17 11:14AM EDT190.0015.4510.5013.950.00-493249.22%
MU260618C001950002024-06-18 1:32PM EDT195.0033.5510.1014.500.00-102251.32%
MU260618C002000002024-07-10 10:21AM EDT200.0018.509.8513.000.00-16949.97%
MU260618C002100002024-06-28 11:55AM EDT210.0015.809.1013.000.00-19452.12%
MU260618C002200002024-06-28 11:55AM EDT220.0013.207.0011.500.00-1251.51%
MU260618C002300002024-07-17 11:00AM EDT230.009.856.009.000.00-55248.75%
MU260618C002400002024-07-18 10:44AM EDT240.007.106.258.65-5.55-43.87%476649.77%
MU260618C002500002024-07-05 2:31PM EDT250.0010.705.008.400.00-1450.86%
MU260618C002600002024-06-26 3:54PM EDT260.0014.604.008.350.00--952.26%
MU260618C002800002024-07-17 11:16AM EDT280.005.804.757.500.00-2550.20%
Options de ventepour18 juin 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU260618P000475002024-07-18 1:32PM EDT47.501.250.855.000.00-2754.00%
MU260618P000500002024-07-16 1:00PM EDT50.001.330.033.500.00-31054.24%
MU260618P000550002024-06-14 12:41PM EDT55.002.510.932.680.00-21445.29%
MU260618P000600002024-07-17 12:26PM EDT60.002.702.323.300.00-51743.64%
MU260618P000650002024-05-31 10:30AM EDT65.004.001.833.250.00-1739.24%
MU260618P000700002024-07-18 9:31AM EDT70.004.714.755.70+0.73+18.34%29643.36%
MU260618P000750002024-07-18 9:44AM EDT75.005.805.606.50+0.20+3.57%41241.38%
MU260618P000800002024-07-18 10:03AM EDT80.007.057.207.95+1.45+25.89%183840.88%
MU260618P000850002024-07-18 10:03AM EDT85.008.558.859.95+1.55+22.14%212141.26%
MU260618P000875002024-07-17 9:48AM EDT87.509.059.5010.650.00-356040.62%
MU260618P000900002024-07-17 3:26PM EDT90.0010.2510.6011.350.00-3015039.94%
MU260618P000925002024-07-17 3:26PM EDT92.5011.1511.3512.400.00-12212539.89%
MU260618P000950002024-07-17 11:35AM EDT95.0011.7510.5013.400.00-2710039.67%
MU260618P000975002024-07-15 11:47AM EDT97.5010.6012.2014.550.00-72439.64%
MU260618P001000002024-07-18 1:55PM EDT100.0015.1513.5015.45+0.90+6.32%6020539.09%
MU260618P001050002024-06-12 10:19AM EDT105.0012.7012.3513.400.00-11531.17%
MU260618P001100002024-07-18 12:13PM EDT110.0019.9918.2520.35+3.54+21.52%146538.51%
MU260618P001150002024-07-01 2:18PM EDT115.0017.8021.8522.900.00-51238.00%
MU260618P001200002024-06-27 1:43PM EDT120.0019.6623.6025.700.00-7537.65%
MU260618P001250002024-07-08 10:59AM EDT125.0022.6726.5028.600.00-1937.24%
MU260618P001300002024-07-10 1:42PM EDT130.0023.8430.1031.500.00-41936.61%
MU260618P001350002024-06-13 3:36PM EDT135.0025.8826.8527.550.00-4425.12%
MU260618P001400002024-07-18 11:29AM EDT140.0038.8235.8037.80+9.62+32.95%118235.51%
MU260618P001450002024-05-24 1:21PM EDT145.0034.2032.9034.850.00-42124.77%
MU260618P001500002024-06-18 10:24AM EDT150.0031.9243.3044.900.00-1834.89%
MU260618P001550002024-06-04 1:02PM EDT155.0042.7336.5039.300.00-1116.79%
MU260618P001600002024-07-17 3:19PM EDT160.0050.4549.2054.000.00-1436.83%
MU260618P001650002024-05-20 9:39AM EDT165.0048.0739.7542.550.00-110.00%
MU260618P001700002024-06-20 10:12AM EDT170.0046.0556.5061.500.00-42035.60%
MU260618P001750002024-05-28 1:22PM EDT175.0053.0552.2056.500.00-440.00%
MU260618P002000002024-07-15 10:37AM EDT200.0071.0082.0087.000.00-5533.79%