La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 478,09 +851,30 (+1,38 %)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour2 août 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240802C00100000 | 2024-07-26 2:55PM EDT | 2024-08-02 | 9.55 | 8.80 | 10.25 | 0.00 | - | 41 | 108 | 66.55% |
| MU240809C00100000 | 2024-07-26 12:21PM EDT | 2024-08-09 | 10.30 | 9.50 | 11.05 | +0.80 | +8.42% | 8 | 28 | 61.16% |
| MU240816C00100000 | 2024-07-26 2:22PM EDT | 2024-08-16 | 10.93 | 11.10 | 11.30 | +1.08 | +10.96% | 60 | 1,842 | 51.90% |
| MU240823C00100000 | 2024-07-26 3:24PM EDT | 2024-08-23 | 11.47 | 11.25 | 11.85 | -4.03 | -26.00% | 30 | 7 | 52.01% |
| MU240830C00100000 | 2024-07-25 3:16PM EDT | 2024-08-30 | 11.47 | 12.25 | 12.90 | 0.00 | - | 215 | 309 | 53.20% |
| MU240920C00100000 | 2024-07-26 2:35PM EDT | 2024-09-20 | 13.90 | 13.65 | 13.90 | +1.70 | +13.93% | 54 | 3,312 | 50.40% |
| MU241018C00100000 | 2024-07-26 3:02PM EDT | 2024-10-18 | 15.52 | 15.55 | 16.50 | +0.87 | +5.94% | 32 | 1,861 | 53.41% |
| MU241115C00100000 | 2024-07-26 12:49PM EDT | 2024-11-15 | 17.65 | 17.25 | 17.65 | +1.05 | +6.33% | 3 | 79 | 52.81% |
| MU241220C00100000 | 2024-07-25 3:39PM EDT | 2024-12-20 | 19.25 | 19.20 | 19.70 | +0.65 | +3.49% | 2 | 930 | 54.06% |
| MU250117C00100000 | 2024-07-26 3:37PM EDT | 2025-01-17 | 20.00 | 20.10 | 20.65 | +0.78 | +4.06% | 17 | 8,596 | 52.91% |
| MU250221C00100000 | 2024-07-25 3:51PM EDT | 2025-02-21 | 20.22 | 21.00 | 22.05 | 0.00 | - | 30 | 43 | 52.10% |
| MU250321C00100000 | 2024-07-25 1:11PM EDT | 2025-03-21 | 22.56 | 22.15 | 23.15 | -1.04 | -4.41% | 1 | 215 | 52.43% |
| MU250620C00100000 | 2024-07-26 2:54PM EDT | 2025-06-20 | 25.50 | 25.00 | 25.55 | -0.10 | -0.39% | 13 | 1,624 | 51.53% |
| MU251219C00100000 | 2024-07-26 1:04PM EDT | 2025-12-19 | 30.63 | 29.65 | 31.25 | +1.18 | +4.01% | 1 | 920 | 52.38% |
| MU260116C00100000 | 2024-07-26 1:41PM EDT | 2026-01-16 | 30.90 | 30.00 | 31.25 | +0.90 | +3.00% | 3 | 797 | 51.37% |
| MU260618C00100000 | 2024-07-26 3:19PM EDT | 2026-06-18 | 33.68 | 33.65 | 34.60 | -1.82 | -5.13% | 18 | 183 | 51.83% |
| MU261218C00100000 | 2024-07-26 12:27PM EDT | 2026-12-18 | 38.11 | 37.30 | 39.20 | +1.39 | +3.79% | 4 | 163 | 53.01% |
Options de ventepour2 août 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240802P00100000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.40 | 0.36 | 0.39 | -0.46 | -53.49% | 1,223 | 1,436 | 51.76% |
| MU240809P00100000 | 2024-07-26 3:12PM EDT | 2024-08-09 | 0.95 | 0.87 | 0.91 | -0.36 | -27.48% | 73 | 772 | 48.41% |
| MU240816P00100000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 1.40 | 1.35 | 1.57 | -0.53 | -27.46% | 182 | 5,122 | 49.02% |
| MU240823P00100000 | 2024-07-26 1:38PM EDT | 2024-08-23 | 1.78 | 1.75 | 1.81 | -0.27 | -13.17% | 31 | 1,091 | 45.19% |
| MU240830P00100000 | 2024-07-26 3:16PM EDT | 2024-08-30 | 2.62 | 2.32 | 2.59 | +0.30 | +12.93% | 19 | 615 | 47.94% |
| MU240906P00100000 | 2024-07-25 10:25AM EDT | 2024-09-06 | 3.54 | 2.40 | 2.86 | 0.00 | - | - | - | 46.05% |
| MU240920P00100000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 3.45 | 2.95 | 3.45 | -0.59 | -14.60% | 133 | 3,342 | 44.08% |
| MU241018P00100000 | 2024-07-26 3:16PM EDT | 2024-10-18 | 5.40 | 5.20 | 5.35 | -0.17 | -3.05% | 182 | 2,656 | 46.58% |
| MU241115P00100000 | 2024-07-26 3:04PM EDT | 2024-11-15 | 6.49 | 6.20 | 6.30 | -0.27 | -3.99% | 479 | 1,020 | 44.79% |
| MU241220P00100000 | 2024-07-26 2:02PM EDT | 2024-12-20 | 7.60 | 7.65 | 7.80 | -0.55 | -6.75% | 422 | 4,475 | 45.15% |
| MU250117P00100000 | 2024-07-26 3:27PM EDT | 2025-01-17 | 8.45 | 8.35 | 8.50 | -0.59 | -6.53% | 36 | 10,825 | 43.95% |
| MU250221P00100000 | 2024-07-25 11:14AM EDT | 2025-02-21 | 9.20 | 8.65 | 9.25 | 0.00 | - | 2 | 527 | 42.62% |
| MU250321P00100000 | 2024-07-26 3:38PM EDT | 2025-03-21 | 9.85 | 9.30 | 9.80 | +0.12 | +1.23% | 8 | 2,603 | 41.75% |
| MU250620P00100000 | 2024-07-26 2:29PM EDT | 2025-06-20 | 11.55 | 11.10 | 12.05 | +0.05 | +0.43% | 808 | 5,937 | 41.47% |
| MU251219P00100000 | 2024-07-25 12:43PM EDT | 2025-12-19 | 14.41 | 14.45 | 15.00 | 0.00 | - | 2 | 242 | 39.53% |
| MU260116P00100000 | 2024-07-26 2:54PM EDT | 2026-01-16 | 15.55 | 14.95 | 15.60 | -0.17 | -1.08% | 1 | 641 | 39.73% |
| MU260618P00100000 | 2024-07-26 1:38PM EDT | 2026-06-18 | 17.20 | 15.90 | 17.55 | +1.42 | +9.00% | 15 | 272 | 38.63% |
| MU261218P00100000 | 2024-07-24 2:25PM EDT | 2026-12-18 | 18.50 | 18.95 | 19.75 | 0.00 | - | 10 | 455 | 37.95% |
