La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 524,25 +2 182,36 (+4,17 %)
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:145.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240920C00145000 | 2024-09-13 11:35AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 5,002 | 109.38% |
| MU240927C00145000 | 2024-09-13 1:07PM EDT | 2024-09-27 | 0.05 | 0.02 | 0.10 | +0.01 | +25.00% | 302 | 106 | 98.44% |
| MU241004C00145000 | 2024-09-13 11:36AM EDT | 2024-10-04 | 0.05 | 0.05 | 0.08 | -0.29 | -85.29% | 5 | 7 | 81.25% |
| MU241011C00145000 | 2024-09-13 11:36AM EDT | 2024-10-11 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 1 | 6 | 73.44% |
| MU241018C00145000 | 2024-09-13 2:10PM EDT | 2024-10-18 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 43 | 5,754 | 66.99% |
| MU241115C00145000 | 2024-09-13 3:44PM EDT | 2024-11-15 | 0.28 | 0.27 | 0.30 | +0.07 | +33.33% | 3 | 484 | 57.91% |
| MU241220C00145000 | 2024-09-13 2:30PM EDT | 2024-12-20 | 0.74 | 0.74 | 0.77 | +0.19 | +34.55% | 761 | 3,039 | 55.69% |
| MU250117C00145000 | 2024-09-13 1:57PM EDT | 2025-01-17 | 1.13 | 1.11 | 1.15 | +0.30 | +36.14% | 10 | 5,018 | 53.69% |
| MU250221C00145000 | 2024-09-13 3:52PM EDT | 2025-02-21 | 1.61 | 1.54 | 1.63 | +0.16 | +11.03% | 6 | 400 | 51.58% |
| MU250321C00145000 | 2024-09-13 12:31PM EDT | 2025-03-21 | 2.15 | 2.11 | 2.23 | +0.74 | +52.48% | 16 | 462 | 51.78% |
| MU250417C00145000 | 2024-09-10 2:49PM EDT | 2025-04-17 | 2.06 | 2.66 | 2.89 | 0.00 | - | 1 | 194 | 52.01% |
| MU250620C00145000 | 2024-09-12 3:50PM EDT | 2025-06-20 | 3.05 | 3.75 | 3.90 | 0.00 | - | 3 | 1,461 | 50.58% |
| MU250919C00145000 | 2024-09-13 10:12AM EDT | 2025-09-19 | 5.60 | 5.40 | 5.75 | +1.60 | +40.00% | 1 | 33 | 50.21% |
| MU251219C00145000 | 2024-09-06 9:52AM EDT | 2025-12-19 | 6.50 | 7.30 | 7.80 | 0.00 | - | 2 | 1,311 | 50.75% |
| MU260116C00145000 | 2024-09-13 11:13AM EDT | 2026-01-16 | 8.00 | 7.85 | 8.10 | +1.67 | +26.38% | 2 | 733 | 50.43% |
| MU260618C00145000 | 2024-08-27 9:30AM EDT | 2026-06-18 | 13.15 | 10.00 | 11.10 | 0.00 | - | 1 | 112 | 51.09% |
| MU261218C00145000 | 2024-09-03 2:39PM EDT | 2026-12-18 | 12.95 | 13.40 | 14.35 | 0.00 | - | 54 | 212 | 50.36% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240920P00145000 | 2024-09-13 10:49AM EDT | 2024-09-20 | 54.08 | 53.55 | 54.90 | -3.47 | -6.03% | 2 | 4 | 187.89% |
| MU241018P00145000 | 2024-09-12 3:41PM EDT | 2024-10-18 | 56.90 | 53.35 | 54.15 | 0.00 | - | 46 | 11 | 81.35% |
| MU241115P00145000 | 2024-09-12 3:16PM EDT | 2024-11-15 | 59.00 | 53.55 | 54.10 | 0.00 | - | 63 | 27 | 59.18% |
| MU241220P00145000 | 2024-09-12 9:30AM EDT | 2024-12-20 | 58.80 | 53.55 | 54.25 | 0.00 | - | 1 | 88 | 50.78% |
| MU250117P00145000 | 2024-09-11 12:21PM EDT | 2025-01-17 | 56.80 | 53.40 | 54.65 | 0.00 | - | 4 | 712 | 50.68% |
| MU250221P00145000 | 2024-09-13 2:00PM EDT | 2025-02-21 | 54.20 | 53.30 | 54.85 | +5.90 | +12.22% | 1 | 502 | 46.96% |
| MU250321P00145000 | 2024-08-28 12:11PM EDT | 2025-03-21 | 52.20 | 53.55 | 55.15 | 0.00 | - | 1 | 589 | 45.96% |
| MU250417P00145000 | 2024-09-11 3:03PM EDT | 2025-04-17 | 56.20 | 54.20 | 55.50 | 0.00 | - | 11 | 12 | 45.53% |
| MU250620P00145000 | 2024-09-05 9:31AM EDT | 2025-06-20 | 57.25 | 53.40 | 56.05 | 0.00 | - | 1 | 641 | 43.14% |
| MU250919P00145000 | 2024-09-12 9:54AM EDT | 2025-09-19 | 60.30 | 53.50 | 57.95 | 0.00 | - | 1 | 0 | 45.29% |
| MU251219P00145000 | 2024-09-12 9:54AM EDT | 2025-12-19 | 60.60 | 55.90 | 58.40 | 0.00 | - | 1 | 62 | 42.07% |
| MU260116P00145000 | 2024-08-28 10:40AM EDT | 2026-01-16 | 53.75 | 54.55 | 59.50 | 0.00 | - | 1 | 23 | 44.18% |
| MU260618P00145000 | 2024-09-09 11:50AM EDT | 2026-06-18 | 61.97 | 57.40 | 60.45 | 0.00 | - | 112 | 117 | 40.96% |
| MU261218P00145000 | 2024-09-06 9:46AM EDT | 2026-12-18 | 61.70 | 57.00 | 60.70 | 0.00 | - | 4 | 128 | 36.69% |
