La bourse est fermée
Dow Jones
40 829,59 +484,18 (+1,20 %) Nasdaq
16 884,60 +193,77 (+1,16 %) Nikkei 225
36 215,75 -175,72 (-0,48 %) EUR/USD
1,1040 -0,0049 (-0,44 %) HANG SENG
17 196,96 -247,34 (-1,42 %) Bitcoin EUR
52 112,02 +2 768,22 (+5,61 %)
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:90.00
Options d’achatpour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240913C00090000 | 2024-09-09 3:57PM EDT | 2024-09-13 | 0.65 | 0.65 | 0.68 | -0.49 | -42.98% | 3,078 | 2,258 | 49.12% |
| MU240920C00090000 | 2024-09-09 3:59PM EDT | 2024-09-20 | 1.63 | 1.62 | 1.71 | -0.41 | -20.10% | 2,958 | 5,988 | 50.05% |
| MU240927C00090000 | 2024-09-09 3:30PM EDT | 2024-09-27 | 3.85 | 3.80 | 3.95 | -0.25 | -6.10% | 341 | 1,007 | 69.17% |
| MU241004C00090000 | 2024-09-09 3:27PM EDT | 2024-10-04 | 4.35 | 4.30 | 4.45 | -0.45 | -9.38% | 83 | 290 | 64.65% |
| MU241011C00090000 | 2024-09-09 3:52PM EDT | 2024-10-11 | 4.70 | 4.55 | 4.95 | -2.00 | -29.85% | 11 | 28 | 61.04% |
| MU241018C00090000 | 2024-09-09 3:42PM EDT | 2024-10-18 | 5.19 | 5.25 | 5.35 | -0.46 | -8.14% | 1,690 | 6,795 | 60.30% |
| MU241025C00090000 | 2024-09-09 12:19PM EDT | 2024-10-25 | 5.65 | 5.40 | 5.80 | -0.50 | -8.13% | 3 | 5 | 58.08% |
| MU241115C00090000 | 2024-09-09 3:28PM EDT | 2024-11-15 | 7.05 | 7.00 | 7.10 | -0.30 | -4.08% | 169 | 1,177 | 58.07% |
| MU241220C00090000 | 2024-09-09 3:55PM EDT | 2024-12-20 | 9.00 | 9.00 | 9.15 | -0.40 | -4.26% | 224 | 1,467 | 58.26% |
| MU250117C00090000 | 2024-09-09 3:09PM EDT | 2025-01-17 | 9.89 | 10.00 | 10.15 | -0.46 | -4.44% | 117 | 6,962 | 56.51% |
| MU250221C00090000 | 2024-09-09 2:15PM EDT | 2025-02-21 | 10.99 | 11.05 | 11.25 | -0.41 | -3.60% | 312 | 550 | 54.84% |
| MU250321C00090000 | 2024-09-09 3:27PM EDT | 2025-03-21 | 12.05 | 12.10 | 12.25 | -0.10 | -0.82% | 311 | 1,131 | 54.82% |
| MU250417C00090000 | 2024-09-09 10:36AM EDT | 2025-04-17 | 12.83 | 13.00 | 13.50 | -0.72 | -5.31% | 2 | 440 | 55.40% |
| MU250620C00090000 | 2024-09-09 12:39PM EDT | 2025-06-20 | 14.70 | 14.65 | 14.90 | -0.30 | -2.00% | 16 | 1,486 | 53.85% |
| MU250919C00090000 | 2024-09-09 9:30AM EDT | 2025-09-19 | 17.97 | 16.90 | 17.25 | +1.07 | +6.33% | 10 | 23 | 53.56% |
| MU251219C00090000 | 2024-09-09 11:21AM EDT | 2025-12-19 | 18.75 | 18.90 | 19.40 | -0.72 | -3.70% | 2 | 729 | 53.51% |
| MU260116C00090000 | 2024-09-09 2:36PM EDT | 2026-01-16 | 19.59 | 19.70 | 20.00 | -0.21 | -1.06% | 23 | 923 | 53.77% |
| MU260618C00090000 | 2024-09-06 11:40AM EDT | 2026-06-18 | 22.60 | 22.15 | 23.90 | +0.10 | +0.44% | 10 | 277 | 54.18% |
| MU261218C00090000 | 2024-09-09 12:27PM EDT | 2026-12-18 | 25.80 | 25.45 | 26.35 | +0.30 | +1.18% | 15 | 1,009 | 53.69% |
Options de ventepour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240913P00090000 | 2024-09-09 2:40PM EDT | 2024-09-13 | 4.88 | 4.25 | 4.40 | +0.15 | +3.17% | 90 | 1,241 | 48.78% |
| MU240920P00090000 | 2024-09-09 3:59PM EDT | 2024-09-20 | 5.15 | 4.90 | 5.30 | -0.45 | -8.04% | 352 | 13,326 | 48.39% |
| MU240927P00090000 | 2024-09-09 3:58PM EDT | 2024-09-27 | 7.36 | 7.25 | 7.40 | -0.14 | -1.87% | 688 | 1,132 | 65.53% |
| MU241004P00090000 | 2024-09-09 3:01PM EDT | 2024-10-04 | 8.07 | 7.70 | 7.95 | -0.03 | -0.37% | 65 | 957 | 61.56% |
| MU241011P00090000 | 2024-09-06 3:32PM EDT | 2024-10-11 | 8.27 | 8.05 | 8.40 | 0.00 | - | 13 | 23 | 58.57% |
| MU241018P00090000 | 2024-09-09 3:59PM EDT | 2024-10-18 | 8.60 | 8.55 | 8.65 | -0.10 | -1.15% | 134 | 4,602 | 56.52% |
| MU241025P00090000 | 2024-09-09 1:11PM EDT | 2024-10-25 | 8.79 | 8.80 | 9.05 | -0.11 | -1.24% | 3 | 111 | 54.79% |
| MU241115P00090000 | 2024-09-09 3:58PM EDT | 2024-11-15 | 10.01 | 9.95 | 10.10 | -0.09 | -0.89% | 197 | 3,709 | 52.99% |
| MU241220P00090000 | 2024-09-09 3:42PM EDT | 2024-12-20 | 11.75 | 11.50 | 11.65 | -0.04 | -0.34% | 316 | 4,859 | 51.55% |
| MU250117P00090000 | 2024-09-09 3:48PM EDT | 2025-01-17 | 12.49 | 12.30 | 12.45 | +0.09 | +0.73% | 48 | 8,111 | 49.95% |
| MU250221P00090000 | 2024-09-09 2:16PM EDT | 2025-02-21 | 13.35 | 12.95 | 13.25 | +0.20 | +1.52% | 23 | 669 | 47.83% |
| MU250321P00090000 | 2024-09-09 3:27PM EDT | 2025-03-21 | 13.95 | 13.80 | 13.95 | +0.05 | +0.36% | 104 | 1,314 | 47.03% |
| MU250417P00090000 | 2024-09-05 3:20PM EDT | 2025-04-17 | 13.20 | 14.40 | 14.70 | 0.00 | - | 325 | 671 | 46.88% |
| MU250620P00090000 | 2024-09-09 12:26PM EDT | 2025-06-20 | 15.78 | 15.30 | 15.80 | -0.17 | -1.07% | 8 | 3,440 | 44.91% |
| MU250919P00090000 | 2024-09-04 12:40PM EDT | 2025-09-19 | 15.50 | 16.25 | 17.50 | 0.00 | - | 2 | 135 | 44.00% |
| MU251219P00090000 | 2024-09-04 11:35AM EDT | 2025-12-19 | 17.28 | 18.65 | 19.05 | 0.00 | - | 3 | 128 | 43.51% |
| MU260116P00090000 | 2024-09-05 2:39PM EDT | 2026-01-16 | 17.75 | 19.15 | 19.45 | 0.00 | - | 10 | 2,347 | 43.27% |
| MU260618P00090000 | 2024-09-04 11:14AM EDT | 2026-06-18 | 21.10 | 20.35 | 21.30 | +1.90 | +9.90% | 150 | 451 | 41.93% |
| MU261218P00090000 | 2024-09-09 12:24PM EDT | 2026-12-18 | 23.10 | 22.75 | 23.35 | +0.34 | +1.49% | 1 | 1,203 | 41.08% |
