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
62 578,41 +863,03 (+1,40 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240802C00085000 | 2024-07-26 3:00PM EDT | 2024-08-02 | 24.15 | 24.20 | 25.85 | +1.15 | +5.00% | 4 | 13 | 129.10% |
| MU240816C00085000 | 2024-07-26 11:36AM EDT | 2024-08-16 | 23.95 | 23.65 | 25.25 | -0.50 | -2.04% | 17 | 154 | 80.71% |
| MU240823C00085000 | 2024-07-26 10:12AM EDT | 2024-08-23 | 24.40 | 24.80 | 25.50 | -0.95 | -3.75% | 33 | 1,720 | 67.63% |
| MU240920C00085000 | 2024-07-26 1:27PM EDT | 2024-09-20 | 27.05 | 24.90 | 27.40 | +1.15 | +4.44% | 2 | 3,553 | 61.30% |
| MU241018C00085000 | 2024-07-19 1:22PM EDT | 2024-10-18 | 31.57 | 27.05 | 27.55 | 0.00 | - | 1 | 368 | 60.00% |
| MU241115C00085000 | 2024-07-26 2:13PM EDT | 2024-11-15 | 28.47 | 28.00 | 28.40 | -4.83 | -14.50% | 2 | 5 | 57.98% |
| MU241220C00085000 | 2024-07-25 2:53PM EDT | 2024-12-20 | 28.30 | 29.35 | 29.85 | 0.00 | - | 32 | 1,124 | 58.23% |
| MU250117C00085000 | 2024-07-24 10:26AM EDT | 2025-01-17 | 29.90 | 30.10 | 30.70 | -3.44 | -10.32% | 4 | 3,967 | 57.17% |
| MU250221C00085000 | 2024-07-25 2:59PM EDT | 2025-02-21 | 30.00 | 30.95 | 31.45 | 0.00 | - | 57 | 137 | 55.57% |
| MU250321C00085000 | 2024-07-19 11:14AM EDT | 2025-03-21 | 36.93 | 31.50 | 32.65 | 0.00 | - | 2 | 15 | 55.61% |
| MU250620C00085000 | 2024-07-25 12:09PM EDT | 2025-06-20 | 34.00 | 34.05 | 35.55 | 0.00 | - | 1 | 1,345 | 56.08% |
| MU251219C00085000 | 2024-07-25 9:30AM EDT | 2025-12-19 | 35.91 | 37.90 | 38.90 | 0.00 | - | 2 | 162 | 54.06% |
| MU260116C00085000 | 2024-07-26 2:39PM EDT | 2026-01-16 | 38.75 | 38.65 | 40.20 | -0.50 | -1.27% | 11 | 129 | 55.13% |
| MU260618C00085000 | 2024-06-26 12:58PM EDT | 2026-06-18 | 71.55 | 40.25 | 43.55 | 0.00 | - | 10 | 35 | 53.95% |
| MU261218C00085000 | 2024-07-08 1:09PM EDT | 2026-12-18 | 64.50 | 44.05 | 47.35 | 0.00 | - | 2 | 49 | 55.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240802P00085000 | 2024-07-26 3:14PM EDT | 2024-08-02 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 644 | 78 | 76.56% |
| MU240809P00085000 | 2024-07-26 3:46PM EDT | 2024-08-09 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 3 | 62 | 63.09% |
| MU240816P00085000 | 2024-07-26 10:18AM EDT | 2024-08-16 | 0.20 | 0.16 | 0.18 | -0.05 | -20.00% | 5 | 2,910 | 57.23% |
| MU240823P00085000 | 2024-07-26 9:30AM EDT | 2024-08-23 | 0.28 | 0.23 | 0.27 | -0.07 | -20.00% | 2 | 49 | 53.13% |
| MU240830P00085000 | 2024-07-25 1:29PM EDT | 2024-08-30 | 0.41 | 0.38 | 0.42 | 0.00 | - | 47 | 55 | 52.34% |
| MU240920P00085000 | 2024-07-26 11:11AM EDT | 2024-09-20 | 0.77 | 0.74 | 0.78 | -0.08 | -9.41% | 2 | 1,334 | 48.49% |
| MU241018P00085000 | 2024-07-26 11:50AM EDT | 2024-10-18 | 1.70 | 1.63 | 1.69 | -0.18 | -9.57% | 5 | 724 | 49.59% |
| MU241115P00085000 | 2024-07-25 1:54PM EDT | 2024-11-15 | 2.32 | 2.20 | 2.26 | +0.14 | +6.42% | 2 | 32 | 47.42% |
| MU241220P00085000 | 2024-07-25 3:52PM EDT | 2024-12-20 | 3.40 | 3.10 | 3.25 | 0.00 | - | 1 | 752 | 47.52% |
| MU250117P00085000 | 2024-07-25 2:43PM EDT | 2025-01-17 | 3.70 | 3.65 | 3.75 | 0.00 | - | 13 | 4,042 | 46.20% |
| MU250221P00085000 | 2024-07-26 3:03PM EDT | 2025-02-21 | 4.28 | 3.65 | 4.30 | -0.22 | -4.89% | 294 | 411 | 44.74% |
| MU250321P00085000 | 2024-07-25 2:27PM EDT | 2025-03-21 | 4.65 | 4.55 | 4.70 | 0.00 | - | 9 | 1,762 | 43.73% |
| MU250620P00085000 | 2024-07-26 2:10PM EDT | 2025-06-20 | 6.15 | 5.80 | 6.25 | -0.20 | -3.15% | 147 | 3,437 | 42.60% |
| MU251219P00085000 | 2024-07-19 3:03PM EDT | 2025-12-19 | 8.74 | 8.45 | 8.95 | +1.12 | +14.70% | 1 | 168 | 41.33% |
| MU260116P00085000 | 2024-07-26 1:12PM EDT | 2026-01-16 | 9.10 | 8.10 | 9.35 | -0.35 | -3.70% | 1 | 1,815 | 41.25% |
| MU260618P00085000 | 2024-07-25 3:44PM EDT | 2026-06-18 | 10.94 | 10.20 | 11.80 | 0.00 | - | 8 | 50 | 41.76% |
| MU261218P00085000 | 2024-07-26 12:20PM EDT | 2026-12-18 | 12.45 | 12.25 | 12.95 | +1.25 | +11.16% | 9 | 627 | 39.35% |
