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
62 935,51 +1 086,29 (+1,76 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240802C00080000 | 2024-07-26 1:25PM EDT | 2024-08-02 | 30.50 | 29.20 | 30.25 | +1.80 | +6.27% | 1 | 126 | 133.01% |
| MU240809C00080000 | 2024-07-19 12:02PM EDT | 2024-08-09 | 35.70 | 29.25 | 30.05 | 0.00 | - | 1 | 2 | 89.36% |
| MU240816C00080000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 29.78 | 28.55 | 30.15 | +1.18 | +4.13% | 1 | 104 | 92.48% |
| MU240823C00080000 | 2024-07-22 2:12PM EDT | 2024-08-23 | 36.00 | 29.60 | 30.30 | 0.00 | - | 1 | 4 | 74.41% |
| MU240830C00080000 | 2024-07-25 11:06AM EDT | 2024-08-30 | 28.53 | 29.80 | 30.80 | 0.00 | - | 1 | 2 | 75.02% |
| MU240920C00080000 | 2024-07-18 2:36PM EDT | 2024-09-20 | 37.35 | 28.95 | 31.90 | 0.00 | - | 1 | 1,566 | 61.38% |
| MU241018C00080000 | 2024-07-24 11:24AM EDT | 2024-10-18 | 34.20 | 30.30 | 32.10 | 0.00 | - | 10 | 535 | 59.06% |
| MU241115C00080000 | 2024-07-26 2:13PM EDT | 2024-11-15 | 32.80 | 31.10 | 33.00 | -3.93 | -10.70% | 2 | 5 | 58.24% |
| MU241220C00080000 | 2024-07-25 10:42AM EDT | 2024-12-20 | 32.80 | 33.35 | 33.90 | +0.50 | +1.55% | 10 | 165 | 60.84% |
| MU250117C00080000 | 2024-07-26 1:05PM EDT | 2025-01-17 | 33.80 | 33.45 | 34.95 | -2.03 | -5.67% | 4 | 4,083 | 58.85% |
| MU250221C00080000 | 2024-07-17 9:38AM EDT | 2025-02-21 | 46.24 | 34.20 | 35.10 | 0.00 | - | - | 0 | 55.88% |
| MU250321C00080000 | 2024-07-25 12:45PM EDT | 2025-03-21 | 36.40 | 35.40 | 36.15 | 0.00 | - | 1 | 127 | 57.40% |
| MU250620C00080000 | 2024-07-25 2:43PM EDT | 2025-06-20 | 37.32 | 37.00 | 38.20 | +0.32 | +0.86% | 1 | 456 | 55.31% |
| MU251219C00080000 | 2024-07-24 1:12PM EDT | 2025-12-19 | 43.05 | 40.80 | 42.50 | 0.00 | - | 6 | 449 | 55.42% |
| MU260116C00080000 | 2024-07-25 12:33PM EDT | 2026-01-16 | 42.87 | 41.60 | 42.95 | 0.00 | - | 1 | 151 | 55.59% |
| MU260618C00080000 | 2024-07-24 9:30AM EDT | 2026-06-18 | 46.04 | 43.15 | 46.95 | 0.00 | - | 1 | 14 | 55.39% |
| MU261218C00080000 | 2024-07-25 10:36AM EDT | 2026-12-18 | 47.38 | 46.65 | 49.80 | +0.81 | +1.74% | 5 | 34 | 55.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240802P00080000 | 2024-07-26 11:29AM EDT | 2024-08-02 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 1 | 413 | 104.69% |
| MU240809P00080000 | 2024-07-26 3:46PM EDT | 2024-08-09 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 20 | 45 | 69.14% |
| MU240816P00080000 | 2024-07-25 12:31PM EDT | 2024-08-16 | 0.11 | 0.03 | 0.11 | 0.00 | - | 3 | 1,869 | 59.96% |
| MU240823P00080000 | 2024-07-26 9:30AM EDT | 2024-08-23 | 0.13 | 0.13 | 0.16 | -0.06 | -31.58% | 15 | 7 | 58.01% |
| MU240830P00080000 | 2024-07-25 1:15PM EDT | 2024-08-30 | 0.23 | 0.21 | 0.25 | 0.00 | - | 9 | 14 | 56.06% |
| MU240920P00080000 | 2024-07-26 2:13PM EDT | 2024-09-20 | 0.44 | 0.43 | 0.46 | +0.04 | +10.00% | 12 | 1,291 | 50.49% |
| MU241018P00080000 | 2024-07-26 9:53AM EDT | 2024-10-18 | 1.11 | 1.04 | 1.09 | -0.04 | -3.48% | 5 | 796 | 50.78% |
| MU241115P00080000 | 2024-07-26 11:25AM EDT | 2024-11-15 | 1.61 | 1.46 | 1.52 | +0.08 | +5.23% | 1 | 27 | 48.66% |
| MU241220P00080000 | 2024-07-26 1:35PM EDT | 2024-12-20 | 2.30 | 2.22 | 2.28 | -0.45 | -16.36% | 9 | 860 | 48.33% |
| MU250117P00080000 | 2024-07-25 3:33PM EDT | 2025-01-17 | 2.68 | 2.62 | 2.70 | 0.00 | - | 26 | 6,178 | 46.99% |
| MU250221P00080000 | 2024-07-25 12:01PM EDT | 2025-02-21 | 2.98 | 2.80 | 3.20 | 0.00 | - | 1 | 22 | 45.66% |
| MU250321P00080000 | 2024-07-25 10:33AM EDT | 2025-03-21 | 3.65 | 3.35 | 3.55 | 0.00 | - | 3 | 213 | 44.64% |
| MU250620P00080000 | 2024-07-26 2:55PM EDT | 2025-06-20 | 4.90 | 4.30 | 4.90 | -0.05 | -1.01% | 30 | 1,657 | 43.37% |
| MU251219P00080000 | 2024-07-26 1:03PM EDT | 2025-12-19 | 6.78 | 5.90 | 7.20 | -0.50 | -6.87% | 17 | 1,088 | 41.61% |
| MU260116P00080000 | 2024-07-26 12:48PM EDT | 2026-01-16 | 7.55 | 6.40 | 7.75 | +0.15 | +2.03% | 75 | 453 | 42.04% |
| MU260618P00080000 | 2024-07-24 3:43PM EDT | 2026-06-18 | 8.40 | 8.60 | 9.35 | 0.00 | - | 2 | 58 | 40.93% |
| MU261218P00080000 | 2024-07-26 2:56PM EDT | 2026-12-18 | 10.65 | 10.30 | 11.00 | -0.39 | -3.53% | 21 | 1,565 | 39.84% |
