La bourse est fermée

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
132,53-1,02 (-0,76 %)
À partir de 11:31AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 décembre 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU261218C000475002024-06-27 3:52PM EDT47.5091.9090.8094.800.00-101271.46%
MU261218C000500002024-07-08 10:42AM EDT50.0089.1089.7092.900.00-1071.74%
MU261218C000550002024-07-02 2:15PM EDT55.0084.6385.5089.100.00-4068.81%
MU261218C000600002024-07-11 11:24AM EDT60.0081.0080.7084.800.00-2064.47%
MU261218C000650002024-06-21 1:30PM EDT65.0086.1077.7081.000.00-261363.42%
MU261218C000700002024-06-28 12:48PM EDT70.0073.9974.4077.400.00-2218662.07%
MU261218C000750002024-07-01 3:47PM EDT75.0069.8071.4073.850.00-112561.00%
MU261218C000800002024-07-10 2:14PM EDT80.0071.4567.4570.350.00-13358.89%
MU261218C000850002024-07-08 1:09PM EDT85.0064.5064.5567.250.00-24958.16%
MU261218C000875002024-06-27 1:33PM EDT87.5065.0062.8565.600.00-1957.41%
MU261218C000900002024-07-08 1:09PM EDT90.0061.4560.9064.650.00-3057.06%
MU261218C000925002024-07-09 1:21PM EDT92.5059.5060.3063.850.00-1057.97%
MU261218C000950002024-07-10 3:12PM EDT95.0063.4557.6561.000.00-1055.31%
MU261218C000975002024-07-10 12:29PM EDT97.5060.1056.2560.650.00-1055.83%
MU261218C001000002024-07-12 11:01AM EDT100.0057.1456.3058.050.00-215355.63%
MU261218C001050002024-07-05 3:43PM EDT105.0053.1553.7055.500.00-2055.09%
MU261218C001100002024-07-12 12:59PM EDT110.0051.6051.0554.050.00-1055.22%
MU261218C001150002024-07-10 12:16PM EDT115.0051.9549.2050.400.00-1054.17%
MU261218C001200002024-07-11 10:17AM EDT120.0048.4346.9048.15+2.13+4.60%2053.71%
MU261218C001250002024-07-12 11:18AM EDT125.0044.7044.7045.700.00-2053.08%
MU261218C001300002024-07-12 1:10PM EDT130.0042.5842.6544.200.00-15053.09%
MU261218C001350002024-07-12 2:30PM EDT135.0041.1938.5041.750.00-822651.00%
MU261218C001400002024-07-12 2:59PM EDT140.0039.7438.8539.800.00-1039252.08%
MU261218C001450002024-07-11 10:11AM EDT145.0037.5036.2038.000.00-1051.23%
MU261218C001500002024-07-15 9:51AM EDT150.0035.6935.2536.50-0.31-0.86%1051.56%
MU261218C001550002024-07-12 1:10PM EDT155.0034.0033.7534.700.00-2051.26%
MU261218C001600002024-07-11 3:57PM EDT160.0031.0432.2033.100.00-49750.98%
MU261218C001650002024-07-12 10:32AM EDT165.0030.6030.7531.850.00-14450.90%
MU261218C001700002024-07-12 11:51AM EDT170.0029.1729.3530.350.00-10017050.62%
MU261218C001750002024-07-15 10:03AM EDT175.0028.7426.8529.00+0.34+1.20%8051.00%
MU261218C001800002024-07-12 3:53PM EDT180.0026.5426.8027.750.00-1050.26%
MU261218C001850002024-07-15 9:55AM EDT185.0025.6525.6026.80+0.95+3.85%24950.24%
MU261218C001900002024-07-11 11:11AM EDT190.0024.4023.9525.650.00-1050.80%
MU261218C001950002024-07-11 12:37PM EDT195.0022.2523.3524.300.00-59950.33%
MU261218C002000002024-07-15 10:09AM EDT200.0023.0022.4023.00+0.13+0.57%131049.87%
MU261218C002100002024-07-12 9:58AM EDT210.0020.6620.5021.550.00-1050.19%
MU261218C002200002024-07-12 11:20AM EDT220.0018.9218.8019.750.00-2049.89%
MU261218C002300002024-07-01 9:48AM EDT230.0016.5017.1518.250.00-1049.80%
MU261218C002400002024-07-05 2:25PM EDT240.0016.0015.7517.000.00-1049.87%
MU261218C002500002024-07-09 9:30AM EDT250.0014.5614.8015.750.00-8049.79%
MU261218C002700002024-06-20 2:48PM EDT270.0020.6612.4013.400.00--049.43%
MU261218C002800002024-07-12 3:33PM EDT280.0011.8511.7512.450.00-66049.38%
Options de ventepour18 décembre 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU261218P000475002024-05-21 11:33AM EDT47.501.900.003.600.00-2754.96%
MU261218P000500002024-05-16 1:00PM EDT50.002.210.012.850.00-22849.10%
MU261218P000550002024-06-27 2:04PM EDT55.002.301.004.300.00-51350.75%
MU261218P000600002024-07-09 3:51PM EDT60.003.252.924.350.00-72946.66%
MU261218P000650002024-07-09 10:34AM EDT65.004.003.706.450.00-59449.13%
MU261218P000700002024-07-10 9:58AM EDT70.004.854.655.100.00-2086541.36%
MU261218P000750002024-07-05 3:15PM EDT75.005.905.106.200.00-20023440.74%
MU261218P000800002024-07-11 11:31AM EDT80.007.606.907.450.00-11,54040.19%
MU261218P000850002024-07-05 11:43AM EDT85.009.008.208.850.00-1462839.69%
MU261218P000875002024-07-08 11:27AM EDT87.509.508.909.750.00-12439.74%
MU261218P000900002024-07-12 3:59PM EDT90.009.909.7510.350.00-211039.14%
MU261218P000925002024-07-05 10:08AM EDT92.5011.3010.5011.100.00-32638.78%
MU261218P000950002024-07-10 2:36PM EDT95.0011.3010.4512.050.00-157738.72%
MU261218P000975002024-07-09 2:43PM EDT97.5013.0012.1512.900.00-3938.43%
MU261218P001000002024-07-11 2:37PM EDT100.0013.8513.1513.700.00-615238.00%
MU261218P001050002024-06-28 10:00AM EDT105.0015.2015.1015.800.00-32537.81%
MU261218P001100002024-07-10 2:05PM EDT110.0017.1017.0017.950.00-549437.48%
MU261218P001150002024-07-12 2:43PM EDT115.0019.7519.2520.000.00-177736.82%
MU261218P001200002024-07-10 10:00AM EDT120.0022.0021.0522.500.00-3052336.61%
MU261218P001250002024-07-11 3:50PM EDT125.0025.2024.1024.800.00-129135.97%
MU261218P001300002024-07-11 2:26PM EDT130.0027.6526.1527.600.00-123135.82%
MU261218P001350002024-07-11 9:40AM EDT135.0029.0029.2530.300.00-125935.39%
MU261218P001400002024-07-12 2:18PM EDT140.0032.7430.7033.150.00-122335.00%
MU261218P001450002024-07-12 2:18PM EDT145.0035.6534.8036.250.00-112334.77%
MU261218P001500002024-07-11 9:35AM EDT150.0038.3437.7040.000.00-112035.19%
MU261218P001550002024-07-08 2:44PM EDT155.0042.8339.9543.350.00-1935.00%
MU261218P001600002024-07-10 10:30AM EDT160.0044.5944.3545.700.00-13833.47%
MU261218P001650002024-06-28 11:10AM EDT165.0049.4647.6049.150.00-102533.15%
MU261218P001700002024-07-11 1:12PM EDT170.0053.2350.9052.650.00-113532.77%
MU261218P001750002024-07-11 10:43AM EDT175.0056.0554.7056.000.00-103332.07%
MU261218P001800002024-04-05 3:57PM EDT180.0064.4967.8071.200.00-1146.01%
MU261218P001850002024-06-26 3:49PM EDT185.0060.8161.5564.550.00--632.73%
MU261218P001900002024-06-21 1:13PM EDT190.0065.8565.3068.100.00-2131.96%
MU261218P001950002024-06-14 11:25AM EDT195.0067.8068.9572.800.00--1132.64%
MU261218P002000002024-06-14 11:30AM EDT200.0071.5572.4076.900.00-223232.43%
MU261218P002100002024-06-14 11:18AM EDT210.0079.3581.3585.500.00--1832.32%
MU261218P002200002024-06-21 2:18PM EDT220.0090.3088.6093.100.00-1230.21%
MU261218P002800002024-07-05 10:39AM EDT280.00148.00143.55148.500.00-1026.54%