Marchés français ouverture 7 h 22 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 900,02 +253,91 (+0,66 %) EUR/USD
1,0862 +0,0002 (+0,02 %) HANG SENG
18 827,35 +218,41 (+1,17 %) Bitcoin EUR
63 812,00 +824,33 (+1,31 %)
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 :
Options d’achatpour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241220C00035000 | 2024-04-08 10:50AM EDT | 35.00 | 92.19 | 84.10 | 86.30 | 0.00 | - | 1 | 1 | 0.00% |
| MU241220C00040000 | 2024-03-21 9:46AM EDT | 40.00 | 71.53 | 66.30 | 69.95 | 0.00 | - | 1 | 1 | 0.00% |
| MU241220C00045000 | 2024-04-02 11:58AM EDT | 45.00 | 78.70 | 68.30 | 70.50 | 0.00 | - | - | 4 | 0.00% |
| MU241220C00050000 | 2024-04-26 12:55PM EDT | 50.00 | 65.30 | 80.50 | 82.10 | 0.00 | - | 1 | 4 | 88.65% |
| MU241220C00055000 | 2024-04-01 3:49PM EDT | 55.00 | 71.20 | 56.35 | 57.80 | 0.00 | - | - | 1 | 0.00% |
| MU241220C00060000 | 2024-05-23 1:59PM EDT | 60.00 | 68.20 | 70.80 | 71.95 | 0.00 | - | 1 | 19 | 74.34% |
| MU241220C00065000 | 2024-05-23 11:16AM EDT | 65.00 | 66.35 | 65.00 | 67.50 | 0.00 | - | 3 | 39 | 66.54% |
| MU241220C00070000 | 2024-05-20 11:30AM EDT | 70.00 | 62.83 | 61.45 | 62.60 | 0.00 | - | 2 | 22 | 66.81% |
| MU241220C00072500 | 2024-05-07 12:33PM EDT | 72.50 | 51.18 | 59.40 | 60.95 | 0.00 | - | 1 | 5 | 68.24% |
| MU241220C00075000 | 2024-04-29 3:20PM EDT | 75.00 | 43.50 | 55.90 | 58.05 | 0.00 | - | 1 | 36 | 60.35% |
| MU241220C00077500 | 2024-04-17 9:44AM EDT | 77.50 | 49.63 | 51.05 | 51.75 | 0.00 | - | 10 | 44 | 0.00% |
| MU241220C00080000 | 2024-05-03 12:38PM EDT | 80.00 | 40.00 | 52.45 | 54.10 | 0.00 | - | 1 | 156 | 62.52% |
| MU241220C00082500 | 2024-04-19 11:18AM EDT | 82.50 | 31.70 | 46.75 | 48.05 | 0.00 | - | 4 | 14 | 41.28% |
| MU241220C00085000 | 2024-05-23 3:38PM EDT | 85.00 | 44.95 | 48.65 | 49.10 | 0.00 | - | 2 | 1,102 | 59.66% |
| MU241220C00087500 | 2024-05-23 12:32PM EDT | 87.50 | 45.60 | 46.50 | 47.00 | 0.00 | - | 13 | 67 | 58.49% |
| MU241220C00090000 | 2024-05-24 1:24PM EDT | 90.00 | 44.90 | 44.45 | 44.95 | +1.40 | +3.22% | 2 | 496 | 57.57% |
| MU241220C00092500 | 2024-05-16 2:37PM EDT | 92.50 | 41.20 | 42.30 | 43.50 | 0.00 | - | 5 | 99 | 57.59% |
| MU241220C00095000 | 2024-05-23 10:16AM EDT | 95.00 | 40.75 | 40.45 | 41.20 | 0.00 | - | 7 | 263 | 56.30% |
| MU241220C00097500 | 2024-05-23 2:31PM EDT | 97.50 | 35.70 | 38.55 | 39.25 | 0.00 | - | 5 | 349 | 55.51% |
| MU241220C00100000 | 2024-05-24 3:57PM EDT | 100.00 | 36.75 | 36.65 | 37.10 | -0.25 | -0.68% | 1 | 888 | 54.23% |
| MU241220C00105000 | 2024-05-23 12:53PM EDT | 105.00 | 31.31 | 33.05 | 33.40 | 0.00 | - | 2 | 330 | 52.78% |
| MU241220C00110000 | 2024-05-24 10:33AM EDT | 110.00 | 29.10 | 29.35 | 30.40 | +2.20 | +8.18% | 1 | 772 | 51.79% |
| MU241220C00115000 | 2024-05-24 11:09AM EDT | 115.00 | 26.02 | 26.10 | 27.00 | +1.11 | +4.46% | 11 | 501 | 50.34% |
| MU241220C00120000 | 2024-05-24 1:09PM EDT | 120.00 | 23.65 | 23.15 | 23.85 | +2.85 | +13.70% | 41 | 1,312 | 50.15% |
| MU241220C00125000 | 2024-05-24 3:48PM EDT | 125.00 | 20.95 | 20.80 | 21.20 | +2.60 | +14.17% | 48 | 1,858 | 49.52% |
| MU241220C00130000 | 2024-05-24 3:00PM EDT | 130.00 | 18.39 | 18.60 | 18.80 | +2.56 | +16.17% | 62 | 1,627 | 49.04% |
| MU241220C00135000 | 2024-05-24 3:24PM EDT | 135.00 | 16.25 | 15.80 | 16.65 | +1.99 | +13.96% | 2 | 1,626 | 48.68% |
| MU241220C00140000 | 2024-05-24 11:44AM EDT | 140.00 | 14.53 | 13.85 | 14.65 | +2.28 | +18.61% | 36 | 1,169 | 48.22% |
| MU241220C00145000 | 2024-05-24 1:55PM EDT | 145.00 | 13.00 | 12.70 | 13.00 | +2.23 | +20.71% | 3 | 851 | 48.20% |
| MU241220C00150000 | 2024-05-24 2:14PM EDT | 150.00 | 11.38 | 11.15 | 11.35 | +2.00 | +21.32% | 2 | 771 | 47.74% |
| MU241220C00155000 | 2024-05-24 12:21PM EDT | 155.00 | 10.00 | 9.75 | 10.05 | +1.70 | +20.48% | 27 | 489 | 47.78% |
| MU241220C00160000 | 2024-05-24 1:51PM EDT | 160.00 | 8.82 | 8.55 | 8.70 | +1.02 | +13.08% | 70 | 1,296 | 47.29% |
| MU241220C00165000 | 2024-05-24 11:09AM EDT | 165.00 | 7.22 | 7.50 | 7.70 | +0.69 | +10.57% | 1 | 955 | 47.41% |
| MU241220C00170000 | 2024-05-24 3:46PM EDT | 170.00 | 6.52 | 6.55 | 6.70 | +0.07 | +1.09% | 37 | 387 | 47.17% |
| MU241220C00175000 | 2024-05-24 12:35PM EDT | 175.00 | 5.95 | 5.75 | 6.00 | +1.30 | +27.96% | 100 | 1,302 | 47.54% |
| MU241220C00180000 | 2024-05-23 1:23PM EDT | 180.00 | 4.40 | 5.05 | 5.40 | 0.00 | - | 3 | 302 | 47.96% |
| MU241220C00185000 | 2024-05-23 2:23PM EDT | 185.00 | 3.65 | 4.20 | 4.55 | 0.00 | - | 8 | 102 | 47.24% |
| MU241220C00190000 | 2024-05-24 9:37AM EDT | 190.00 | 3.36 | 3.85 | 4.00 | -0.44 | -11.58% | 5 | 186 | 47.28% |
| MU241220C00195000 | 2024-05-24 10:26AM EDT | 195.00 | 3.22 | 3.40 | 3.50 | -0.30 | -8.52% | 1 | 78 | 47.25% |
| MU241220C00200000 | 2024-05-24 12:07PM EDT | 200.00 | 3.10 | 2.95 | 3.10 | +0.69 | +28.63% | 16 | 520 | 47.40% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241220P00035000 | 2024-05-23 9:30AM EDT | 35.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 64.45% |
| MU241220P00040000 | 2024-03-28 10:41AM EDT | 40.00 | 0.15 | 0.10 | 0.31 | 0.00 | - | 2 | 12 | 71.88% |
| MU241220P00042500 | 2024-03-20 1:49PM EDT | 42.50 | 0.28 | 0.20 | 0.28 | 0.00 | - | - | 4 | 69.92% |
| MU241220P00045000 | 2024-04-24 10:07AM EDT | 45.00 | 0.23 | 0.00 | 0.34 | 0.00 | - | 1 | 41 | 63.38% |
| MU241220P00047500 | 2024-04-01 1:46PM EDT | 47.50 | 0.16 | 0.23 | 0.31 | 0.00 | - | 2 | 34 | 64.55% |
| MU241220P00050000 | 2024-05-09 11:02AM EDT | 50.00 | 0.23 | 0.00 | 0.41 | 0.00 | - | 30 | 91 | 58.98% |
| MU241220P00055000 | 2024-05-20 3:48PM EDT | 55.00 | 0.29 | 0.21 | 0.29 | 0.00 | - | 3 | 54 | 55.08% |
| MU241220P00060000 | 2024-05-20 12:06PM EDT | 60.00 | 0.36 | 0.31 | 0.39 | 0.00 | - | 10 | 167 | 52.73% |
| MU241220P00065000 | 2024-05-15 12:45PM EDT | 65.00 | 0.51 | 0.45 | 0.52 | 0.00 | - | 6 | 301 | 50.54% |
| MU241220P00070000 | 2024-05-23 11:12AM EDT | 70.00 | 0.69 | 0.63 | 0.71 | 0.00 | - | 12 | 177 | 49.22% |
| MU241220P00072500 | 2024-05-23 12:00PM EDT | 72.50 | 0.77 | 0.75 | 0.84 | 0.00 | - | 3 | 114 | 48.44% |
| MU241220P00075000 | 2024-05-23 9:47AM EDT | 75.00 | 0.95 | 0.90 | 0.98 | 0.00 | - | 7 | 185 | 47.61% |
| MU241220P00077500 | 2024-05-15 1:28PM EDT | 77.50 | 1.16 | 1.06 | 1.15 | 0.00 | - | 11 | 260 | 46.90% |
| MU241220P00080000 | 2024-05-23 9:50AM EDT | 80.00 | 1.24 | 1.24 | 1.35 | 0.00 | - | 20 | 568 | 46.27% |
| MU241220P00082500 | 2024-05-20 2:26PM EDT | 82.50 | 1.54 | 1.46 | 1.55 | 0.00 | - | 1 | 175 | 45.45% |
| MU241220P00085000 | 2024-05-22 10:42AM EDT | 85.00 | 1.91 | 1.73 | 1.82 | 0.00 | - | 5 | 730 | 44.96% |
| MU241220P00087500 | 2024-05-23 2:53PM EDT | 87.50 | 2.39 | 2.01 | 2.12 | 0.00 | - | 3 | 314 | 44.47% |
| MU241220P00090000 | 2024-05-24 11:00AM EDT | 90.00 | 2.44 | 2.35 | 2.46 | +0.06 | +2.52% | 1 | 652 | 43.99% |
| MU241220P00092500 | 2024-05-22 9:55AM EDT | 92.50 | 3.00 | 2.75 | 2.85 | 0.00 | - | 25 | 258 | 43.59% |
| MU241220P00095000 | 2024-05-23 3:55PM EDT | 95.00 | 3.57 | 3.20 | 3.30 | 0.00 | - | 11 | 326 | 43.27% |
| MU241220P00097500 | 2024-05-23 9:40AM EDT | 97.50 | 3.70 | 3.65 | 3.80 | 0.00 | - | 1 | 241 | 42.97% |
| MU241220P00100000 | 2024-05-23 1:22PM EDT | 100.00 | 4.55 | 4.20 | 4.35 | 0.00 | - | 15 | 1,420 | 42.66% |
| MU241220P00105000 | 2024-05-24 10:09AM EDT | 105.00 | 5.80 | 5.45 | 5.60 | -0.45 | -7.20% | 4 | 1,699 | 42.01% |
| MU241220P00110000 | 2024-05-23 3:23PM EDT | 110.00 | 7.96 | 6.95 | 7.10 | 0.00 | - | 5 | 984 | 41.46% |
| MU241220P00115000 | 2024-05-24 3:51PM EDT | 115.00 | 8.80 | 8.70 | 8.85 | -0.65 | -6.88% | 20 | 1,596 | 40.95% |
| MU241220P00120000 | 2024-05-24 2:28PM EDT | 120.00 | 10.67 | 10.60 | 10.85 | -0.67 | -5.91% | 8 | 397 | 40.44% |
| MU241220P00125000 | 2024-05-24 3:24PM EDT | 125.00 | 13.15 | 12.85 | 13.10 | -0.61 | -4.43% | 1 | 428 | 39.94% |
| MU241220P00130000 | 2024-05-24 3:10PM EDT | 130.00 | 15.70 | 15.40 | 15.65 | -0.35 | -2.18% | 3 | 540 | 39.55% |
| MU241220P00135000 | 2024-05-20 1:09PM EDT | 135.00 | 17.90 | 18.15 | 18.40 | 0.00 | - | 3 | 2,257 | 39.05% |
| MU241220P00140000 | 2024-05-23 2:54PM EDT | 140.00 | 23.62 | 21.00 | 21.55 | 0.00 | - | 1 | 522 | 38.96% |
| MU241220P00145000 | 2024-05-20 3:42PM EDT | 145.00 | 24.25 | 23.85 | 24.65 | 0.00 | - | 2 | 60 | 38.15% |
| MU241220P00150000 | 2024-05-17 11:25AM EDT | 150.00 | 29.03 | 27.60 | 29.10 | 0.00 | - | 1 | 28 | 40.41% |
| MU241220P00155000 | 2024-05-07 12:25PM EDT | 155.00 | 37.45 | 31.05 | 32.25 | 0.00 | - | - | 1 | 38.64% |
| MU241220P00160000 | 2024-05-07 2:18PM EDT | 160.00 | 42.40 | 34.90 | 35.60 | 0.00 | - | 1 | 8 | 36.76% |
| MU241220P00165000 | 2024-05-20 10:01AM EDT | 165.00 | 39.05 | 38.75 | 39.70 | 0.00 | - | 6 | 62 | 36.58% |
| MU241220P00170000 | 2024-05-20 9:35AM EDT | 170.00 | 44.35 | 42.90 | 43.85 | 0.00 | - | 2 | 28 | 36.07% |
| MU241220P00175000 | 2024-03-25 10:37AM EDT | 175.00 | 58.60 | 63.15 | 64.55 | 0.00 | - | 2 | 2 | 81.94% |
| MU241220P00180000 | 2024-05-16 1:53PM EDT | 180.00 | 52.65 | 51.40 | 52.45 | 0.00 | - | 1 | 1 | 34.55% |
| MU241220P00185000 | 2024-04-03 12:01PM EDT | 185.00 | 60.55 | 69.70 | 70.70 | 0.00 | - | 1 | 0 | 77.53% |
| MU241220P00190000 | 2024-03-26 10:35AM EDT | 190.00 | 70.70 | 78.25 | 79.90 | 0.00 | - | 20 | 0 | 90.27% |
| MU241220P00195000 | 2024-04-02 11:08AM EDT | 195.00 | 73.10 | 83.75 | 84.60 | 0.00 | - | - | 0 | 92.90% |
| MU241220P00200000 | 2024-05-20 1:27PM EDT | 200.00 | 71.10 | 70.35 | 71.20 | 0.00 | - | 43 | 43 | 33.45% |
