La bourse est fermée

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
125,29-2,60 (-2,03 %)
À la clôture : 04:00PM EDT
125,57 +0,28 (+0,22 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU240524C000500002024-04-23 10:18AM EDT50.0061.8574.6075.950.00-22379.69%
MU240524C000700002024-05-15 3:17PM EDT70.0057.2755.1555.800.00-35203.13%
MU240524C000800002024-05-17 2:19PM EDT80.0045.3545.1546.15+10.05+28.47%206180.47%
MU240524C000850002024-05-16 3:56PM EDT85.0042.6840.2040.90-0.44-1.02%73150.39%
MU240524C000900002024-05-08 10:39AM EDT90.0030.2435.2036.000.00-13135.35%
MU240524C000950002024-05-17 11:33AM EDT95.0030.3230.2030.90-3.99-11.63%815112.70%
MU240524C000970002024-05-13 3:24PM EDT97.0026.0128.2029.650.00-5153127.34%
MU240524C000980002024-05-17 9:35AM EDT98.0030.6927.1527.95+9.34+43.75%43101.95%
MU240524C000990002024-04-30 12:41PM EDT99.0016.7026.2026.800.00--394.73%
MU240524C001000002024-05-17 3:56PM EDT100.0025.6025.2026.20+2.30+9.87%622104.20%
MU240524C001020002024-05-09 9:43AM EDT102.0016.6023.3024.200.00-1399.32%
MU240524C001030002024-05-17 1:53PM EDT103.0022.8022.3522.95-3.32-12.71%25790.43%
MU240524C001040002024-05-15 9:58AM EDT104.0021.9620.7521.750.00-1291.80%
MU240524C001050002024-05-17 1:54PM EDT105.0020.9420.3520.70-0.66-3.06%161076.17%
MU240524C001060002024-05-06 12:21PM EDT106.0014.7619.3019.800.00-11074.32%
MU240524C001070002024-05-17 3:58PM EDT107.0018.4018.3019.30-2.40-11.54%5011582.72%
MU240524C001080002024-05-17 1:58PM EDT108.0018.3517.4017.75+3.15+20.72%13768.85%
MU240524C001090002024-05-17 2:19PM EDT109.0016.6816.3516.95-2.89-14.77%343168.99%
MU240524C001100002024-05-17 3:20PM EDT110.0016.2015.3515.95-1.98-10.89%7623465.43%
MU240524C001110002024-05-17 1:57PM EDT111.0015.0214.4014.80-3.67-19.64%213159.77%
MU240524C001120002024-05-17 3:44PM EDT112.0013.7412.9013.85-1.96-12.48%18765.53%
MU240524C001130002024-05-17 1:14PM EDT113.0013.6612.0012.90-1.09-7.39%57463.23%
MU240524C001140002024-05-17 2:23PM EDT114.0011.5511.6512.90-2.70-18.95%1815369.29%
MU240524C001150002024-05-17 3:52PM EDT115.0010.9610.7011.00-4.04-26.93%2251253.96%
MU240524C001160002024-05-17 1:10PM EDT116.009.999.8510.10-3.11-23.74%2310653.37%
MU240524C001170002024-05-17 2:03PM EDT117.009.219.009.25-2.76-23.06%115652.88%
MU240524C001180002024-05-17 2:42PM EDT118.008.258.158.40-3.75-31.25%2315151.81%
MU240524C001190002024-05-17 3:55PM EDT119.007.427.357.60-2.28-23.51%3527351.27%
MU240524C001200002024-05-17 3:52PM EDT120.006.756.606.90-2.00-22.86%911,33051.44%
MU240524C001210002024-05-17 3:56PM EDT121.005.875.857.05-2.21-27.35%2337857.91%
MU240524C001220002024-05-17 3:49PM EDT122.005.355.205.40-1.86-25.80%531,13251.44%
MU240524C001230002024-05-17 3:43PM EDT123.004.654.604.75-2.08-30.91%21851450.83%
MU240524C001240002024-05-17 3:51PM EDT124.004.174.004.15-1.78-29.92%1271,06950.34%
MU240524C001250002024-05-17 3:59PM EDT125.003.603.503.65-1.80-33.33%1,9463,27750.68%
MU240524C001260002024-05-17 3:57PM EDT126.003.053.003.15-1.55-33.70%31157250.34%
MU240524C001270002024-05-17 3:58PM EDT127.002.652.652.70-1.50-36.14%1,98460050.07%
MU240524C001280002024-05-17 3:59PM EDT128.002.272.232.52-1.58-41.04%1,4141,09351.00%
MU240524C001290002024-05-17 3:59PM EDT129.001.951.902.00-1.20-38.10%1,18369950.56%
MU240524C001300002024-05-17 3:59PM EDT130.001.651.621.90-1.14-40.86%2,3152,23951.64%
MU240524C001310002024-05-17 3:53PM EDT131.001.421.361.44-0.97-40.59%56797050.15%
MU240524C001320002024-05-17 3:54PM EDT132.001.181.151.24-0.82-41.00%50329250.64%
MU240524C001330002024-05-17 3:47PM EDT133.001.010.971.04-0.74-42.29%15536350.88%
MU240524C001340002024-05-17 3:55PM EDT134.000.860.820.89-0.62-41.89%27230751.42%
MU240524C001350002024-05-17 3:55PM EDT135.000.720.710.75-0.60-45.45%1,15991552.05%
MU240524C001360002024-05-17 3:55PM EDT136.000.590.570.64-0.51-46.36%1,35120352.25%
MU240524C001370002024-05-17 3:50PM EDT137.000.500.480.51-0.37-42.53%16350852.25%
MU240524C001380002024-05-17 2:55PM EDT138.000.410.400.63-0.39-48.75%7848755.86%
MU240524C001390002024-05-17 3:50PM EDT139.000.350.330.37-0.31-46.97%1,24156453.22%
MU240524C001400002024-05-17 3:59PM EDT140.000.310.290.31-0.26-45.61%9001,59454.00%
MU240524C001410002024-05-17 3:50PM EDT141.000.260.240.27-0.22-45.83%569654.59%
MU240524C001420002024-05-17 2:20PM EDT142.000.210.200.23-0.19-47.50%2331755.08%
MU240524C001430002024-05-17 10:23AM EDT143.000.300.260.28-0.18-37.50%83660.25%
MU240524C001450002024-05-17 3:29PM EDT145.000.150.130.15-0.09-37.50%22624357.42%
MU240524C001480002024-05-16 1:44PM EDT148.000.210.150.18+0.09+75.00%4565.82%
MU240524C001490002024-05-16 12:12PM EDT149.000.220.130.15+0.08+57.14%3266.02%
MU240524C001500002024-05-17 2:31PM EDT150.000.080.070.09-0.10-55.56%12056562.31%
MU240524C001550002024-05-17 12:52PM EDT155.000.060.040.06-0.02-25.00%46567.19%
MU240524C001600002024-05-17 3:50PM EDT160.000.050.030.05-0.01-16.67%13821173.83%
MU240524C001650002024-05-06 1:55PM EDT165.000.030.010.190.00-3491.99%
MU240524C001700002024-05-17 2:03PM EDT170.000.010.010.11-0.01-50.00%3612693.75%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MU240524P000450002024-05-13 1:43PM EDT45.000.010.000.010.00-14231.25%
MU240524P000650002024-04-23 9:50AM EDT65.000.040.000.010.00--1150.00%
MU240524P000800002024-05-15 11:15AM EDT80.000.010.000.210.00-3353148.44%
MU240524P000850002024-05-15 11:53AM EDT85.000.010.000.210.00-1042130.47%
MU240524P000900002024-05-17 1:29PM EDT90.000.010.010.02-0.01-50.00%271,48089.06%
MU240524P000950002024-05-15 9:43AM EDT95.000.030.010.220.00-224998.24%
MU240524P000960002024-05-16 10:03AM EDT96.000.030.010.220.00-21894.92%
MU240524P000970002024-05-17 11:19AM EDT97.000.090.010.22+0.03+50.00%17391.80%
MU240524P000980002024-05-16 10:04AM EDT98.000.020.010.090.00-28378.52%
MU240524P000990002024-05-13 10:28AM EDT99.000.100.010.230.00-55886.13%
MU240524P001000002024-05-17 3:06PM EDT100.000.020.010.04-0.01-33.33%146766.80%
MU240524P001010002024-05-14 1:29PM EDT101.000.030.010.15-0.06-66.67%221475.00%
MU240524P001020002024-05-17 1:49PM EDT102.000.040.020.050.00-1518564.06%
MU240524P001030002024-05-17 2:07PM EDT103.000.040.030.06-0.02-33.33%29936163.67%
MU240524P001040002024-05-17 2:43PM EDT104.000.060.040.06+0.02+50.00%7628061.72%
MU240524P001050002024-05-17 2:08PM EDT105.000.060.040.07+0.01+20.00%838159.77%
MU240524P001060002024-05-17 11:21AM EDT106.000.050.050.080.00-412658.20%
MU240524P001070002024-05-17 2:06PM EDT107.000.070.060.09+0.01+16.67%7847856.64%
MU240524P001080002024-05-17 3:31PM EDT108.000.080.080.10+0.01+14.29%28622755.47%
MU240524P001090002024-05-17 3:58PM EDT109.000.110.100.12+0.03+37.50%52624254.30%
MU240524P001100002024-05-17 3:57PM EDT110.000.130.090.15+0.03+30.00%38766752.15%
MU240524P001110002024-05-17 3:54PM EDT111.000.160.150.18+0.04+33.33%3830352.15%
MU240524P001120002024-05-17 3:54PM EDT112.000.200.190.22+0.05+33.33%8227651.27%
MU240524P001130002024-05-17 3:58PM EDT113.000.260.230.26+0.08+44.44%3520650.59%
MU240524P001140002024-05-17 3:44PM EDT114.000.300.300.33+0.09+42.86%35635750.10%
MU240524P001150002024-05-17 3:56PM EDT115.000.440.380.42+0.19+76.00%96049149.61%
MU240524P001160002024-05-17 3:54PM EDT116.000.510.480.52+0.18+54.55%48066048.93%
MU240524P001170002024-05-17 3:49PM EDT117.000.630.510.65+0.22+53.66%46382748.44%
MU240524P001180002024-05-17 3:56PM EDT118.000.850.760.81+0.33+63.46%13236248.05%
MU240524P001190002024-05-17 3:58PM EDT119.001.010.951.01+0.35+53.03%16428447.80%
MU240524P001200002024-05-17 3:47PM EDT120.001.211.031.25+0.40+49.38%52671647.66%
MU240524P001210002024-05-17 3:58PM EDT121.001.531.311.54+0.50+48.54%87544747.71%
MU240524P001220002024-05-17 3:50PM EDT122.001.811.771.88+0.53+41.41%55769847.80%
MU240524P001230002024-05-17 3:55PM EDT123.002.192.142.26+0.69+46.00%45757247.80%
MU240524P001240002024-05-17 3:56PM EDT124.002.712.562.65+0.86+46.49%93560447.27%
MU240524P001250002024-05-17 3:58PM EDT125.003.103.003.15+0.89+40.27%1,9802,12147.63%
MU240524P001260002024-05-17 3:58PM EDT126.003.703.553.70+1.12+43.41%88526748.02%
MU240524P001270002024-05-17 3:48PM EDT127.004.274.104.25+1.27+42.33%1,63319547.73%
MU240524P001280002024-05-17 3:20PM EDT128.004.804.754.90+1.35+39.13%43216248.22%
MU240524P001290002024-05-17 3:22PM EDT129.005.655.405.60+1.60+39.51%12615048.85%
MU240524P001300002024-05-17 3:47PM EDT130.006.106.106.30+1.44+30.90%12549848.88%
MU240524P001310002024-05-17 11:02AM EDT131.005.955.855.95+0.65+14.61%21226.03%
MU240524P001320002024-05-17 3:00PM EDT132.007.707.457.85+2.60+50.98%88349.61%
MU240524P001330002024-05-17 10:04AM EDT133.006.757.107.50+0.20+3.05%1350.00%
MU240524P001350002024-05-17 2:12PM EDT135.0010.359.5510.95+2.40+30.19%314163.11%
MU240524P001420002024-05-13 9:39AM EDT142.0019.4014.2015.100.00-20200.00%