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
62 521,14 +851,04 (+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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240802C00160000 | 2024-07-26 1:48PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 6 | 519 | 90.63% |
| MU240809C00160000 | 2024-07-25 11:49AM EDT | 2024-08-09 | 0.03 | 0.00 | 0.12 | 0.00 | - | 20 | 248 | 81.25% |
| MU240816C00160000 | 2024-07-26 3:18PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 135 | 6,704 | 61.33% |
| MU240823C00160000 | 2024-07-19 11:33AM EDT | 2024-08-23 | 0.14 | 0.00 | 0.23 | 0.00 | - | 1 | 29 | 62.70% |
| MU240830C00160000 | 2024-07-25 9:58AM EDT | 2024-08-30 | 0.10 | 0.06 | 0.09 | 0.00 | - | 1 | 30 | 52.93% |
| MU240920C00160000 | 2024-07-26 2:08PM EDT | 2024-09-20 | 0.24 | 0.21 | 0.24 | +0.03 | +14.29% | 37 | 4,039 | 49.46% |
| MU241018C00160000 | 2024-07-26 3:14PM EDT | 2024-10-18 | 0.75 | 0.65 | 0.79 | -0.03 | -3.85% | 308 | 2,021 | 50.39% |
| MU241115C00160000 | 2024-07-26 10:34AM EDT | 2024-11-15 | 1.16 | 1.21 | 1.27 | -0.20 | -14.71% | 6 | 524 | 48.66% |
| MU241220C00160000 | 2024-07-26 11:37AM EDT | 2024-12-20 | 2.15 | 2.16 | 2.26 | -0.12 | -5.29% | 7 | 1,904 | 49.46% |
| MU250117C00160000 | 2024-07-26 2:21PM EDT | 2025-01-17 | 2.73 | 2.74 | 2.83 | +0.21 | +8.33% | 60 | 4,077 | 48.46% |
| MU250221C00160000 | 2024-07-25 3:57PM EDT | 2025-02-21 | 3.30 | 3.35 | 3.55 | +0.15 | +4.76% | 1 | 30 | 47.56% |
| MU250321C00160000 | 2024-07-26 10:12AM EDT | 2025-03-21 | 4.00 | 4.05 | 4.35 | 0.00 | - | 7 | 458 | 47.88% |
| MU250620C00160000 | 2024-07-26 3:38PM EDT | 2025-06-20 | 6.40 | 6.40 | 7.10 | -0.35 | -5.19% | 30 | 1,152 | 49.09% |
| MU251219C00160000 | 2024-07-26 10:03AM EDT | 2025-12-19 | 10.70 | 10.15 | 11.70 | -0.40 | -3.60% | 1 | 628 | 49.33% |
| MU260116C00160000 | 2024-07-26 9:31AM EDT | 2026-01-16 | 11.50 | 10.90 | 12.15 | +0.10 | +0.88% | 3 | 358 | 48.93% |
| MU260618C00160000 | 2024-07-23 10:02AM EDT | 2026-06-18 | 17.60 | 14.65 | 16.40 | 0.00 | - | 1 | 39 | 50.52% |
| MU261218C00160000 | 2024-07-25 2:46PM EDT | 2026-12-18 | 19.40 | 18.45 | 21.65 | +0.40 | +2.11% | 1 | 112 | 50.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240802P00160000 | 2024-07-02 2:01PM EDT | 2024-08-02 | 28.41 | 50.20 | 51.85 | 0.00 | - | 2 | 0 | 155.08% |
| MU240816P00160000 | 2024-07-18 11:30AM EDT | 2024-08-16 | 45.11 | 49.95 | 51.05 | 0.00 | - | 5 | 0 | 90.48% |
| MU240823P00160000 | 2024-07-23 2:29PM EDT | 2024-08-23 | 45.70 | 50.25 | 52.60 | 0.00 | - | - | 0 | 88.38% |
| MU240920P00160000 | 2024-07-26 11:18AM EDT | 2024-09-20 | 51.66 | 50.05 | 51.00 | -0.33 | -0.63% | 1 | 4 | 54.30% |
| MU241018P00160000 | 2024-07-25 12:32PM EDT | 2024-10-18 | 49.90 | 49.95 | 51.00 | 0.00 | - | 42 | 83 | 44.34% |
| MU241115P00160000 | 2024-07-05 9:31AM EDT | 2024-11-15 | 29.05 | 49.90 | 51.55 | 0.00 | - | 1 | 0 | 45.61% |
| MU241220P00160000 | 2024-07-23 10:13AM EDT | 2024-12-20 | 45.65 | 50.15 | 51.90 | 0.00 | - | 4 | 153 | 42.84% |
| MU250117P00160000 | 2024-07-24 3:13PM EDT | 2025-01-17 | 49.95 | 50.25 | 51.75 | 0.00 | - | 26 | 129 | 38.14% |
| MU250321P00160000 | 2024-07-26 3:24PM EDT | 2025-03-21 | 52.24 | 51.20 | 51.95 | +1.55 | +3.06% | 1 | 92 | 34.00% |
| MU250620P00160000 | 2024-06-18 2:13PM EDT | 2025-06-20 | 30.85 | 44.80 | 48.40 | 0.00 | - | 14 | 25 | 0.00% |
| MU251219P00160000 | 2024-06-26 3:23PM EDT | 2025-12-19 | 38.55 | 52.05 | 56.95 | 0.00 | - | 26 | 13 | 37.72% |
| MU260116P00160000 | 2024-07-25 12:10PM EDT | 2026-01-16 | 54.96 | 52.50 | 56.00 | 0.00 | - | 1 | 75 | 34.50% |
| MU260618P00160000 | 2024-07-23 12:51PM EDT | 2026-06-18 | 52.47 | 54.95 | 57.40 | 0.00 | - | 1 | 4 | 33.33% |
| MU261218P00160000 | 2024-07-23 12:51PM EDT | 2026-12-18 | 54.87 | 56.00 | 60.95 | 0.00 | - | 1 | 39 | 35.61% |
