La bourse est fermée
Dow Jones
38 894,77 +42,50 (+0,11 %) Nasdaq
16 388,06 +38,81 (+0,24 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0774 0,0000 (-0,00 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 017,68 +90,32 (+0,15 %)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:43PM EDT. Marché ouvert.
Prix d’exercice:100.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00100000 | 2024-05-07 9:49AM EDT | 2024-05-10 | 20.75 | 20.75 | 21.05 | +0.65 | +3.23% | 5 | 56 | 77.73% |
| MU240517C00100000 | 2024-05-07 11:59AM EDT | 2024-05-17 | 20.85 | 20.80 | 21.50 | +0.71 | +3.53% | 15 | 7,268 | 67.19% |
| MU240524C00100000 | 2024-05-01 11:09AM EDT | 2024-05-24 | 11.60 | 21.05 | 22.05 | 0.00 | - | 11 | 22 | 64.45% |
| MU240531C00100000 | 2024-05-06 11:30AM EDT | 2024-05-31 | 20.50 | 21.20 | 21.50 | 0.00 | - | 254 | 258 | 50.15% |
| MU240607C00100000 | 2024-05-01 9:57AM EDT | 2024-06-07 | 13.66 | 21.45 | 21.65 | 0.00 | - | - | 1 | 50.15% |
| MU240621C00100000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 21.45 | 22.15 | 22.35 | 0.00 | - | 68 | 7,046 | 50.64% |
| MU240719C00100000 | 2024-05-07 9:54AM EDT | 2024-07-19 | 23.25 | 23.70 | 23.85 | +0.05 | +0.22% | 3 | 2,546 | 51.10% |
| MU240816C00100000 | 2024-05-06 2:38PM EDT | 2024-08-16 | 24.84 | 24.80 | 24.95 | +0.54 | +2.22% | 5 | 1,761 | 50.37% |
| MU240920C00100000 | 2024-05-06 3:39PM EDT | 2024-09-20 | 25.51 | 26.10 | 26.65 | 0.00 | - | 5 | 3,121 | 50.13% |
| MU241018C00100000 | 2024-05-07 10:20AM EDT | 2024-10-18 | 27.30 | 27.40 | 27.65 | +0.30 | +1.11% | 400 | 1,215 | 50.37% |
| MU241220C00100000 | 2024-05-06 10:42AM EDT | 2024-12-20 | 29.25 | 29.70 | 30.40 | 0.00 | - | 18 | 876 | 51.29% |
| MU250117C00100000 | 2024-05-07 12:14PM EDT | 2025-01-17 | 30.75 | 30.50 | 30.85 | +0.60 | +1.99% | 12 | 8,375 | 50.34% |
| MU250321C00100000 | 2024-05-06 2:18PM EDT | 2025-03-21 | 32.23 | 31.95 | 32.90 | 0.00 | - | 7 | 132 | 51.18% |
| MU250620C00100000 | 2024-05-07 10:54AM EDT | 2025-06-20 | 35.56 | 35.10 | 35.70 | +0.51 | +1.46% | 1 | 1,141 | 51.09% |
| MU251219C00100000 | 2024-05-06 10:28AM EDT | 2025-12-19 | 37.75 | 39.45 | 41.70 | 0.00 | - | 3 | 874 | 52.71% |
| MU260116C00100000 | 2024-05-06 2:06PM EDT | 2026-01-16 | 40.25 | 40.15 | 40.70 | 0.00 | - | 14 | 1,039 | 51.22% |
| MU260618C00100000 | 2024-04-17 2:59PM EDT | 2026-06-18 | 41.00 | 43.15 | 44.00 | 0.00 | - | 20 | 82 | 51.31% |
| MU261218C00100000 | 2024-05-01 9:30AM EDT | 2026-12-18 | 40.00 | 45.65 | 47.30 | 0.00 | - | 1 | 47 | 50.68% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00100000 | 2024-05-07 9:48AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | 0.00 | - | 5 | 891 | 77.73% |
| MU240517P00100000 | 2024-05-07 11:33AM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 32 | 3,230 | 53.13% |
| MU240524P00100000 | 2024-05-07 11:08AM EDT | 2024-05-24 | 0.18 | 0.17 | 0.20 | -0.05 | -21.74% | 2 | 257 | 49.12% |
| MU240531P00100000 | 2024-05-07 11:51AM EDT | 2024-05-31 | 0.26 | 0.25 | 0.28 | -0.05 | -16.13% | 7 | 447 | 44.53% |
| MU240607P00100000 | 2024-05-07 11:15AM EDT | 2024-06-07 | 0.38 | 0.37 | 0.39 | -0.05 | -11.63% | 12 | 38 | 42.29% |
| MU240614P00100000 | 2024-05-07 11:44AM EDT | 2024-06-14 | 0.53 | 0.50 | 0.54 | -0.06 | -10.17% | 103 | 15 | 41.33% |
| MU240621P00100000 | 2024-05-07 12:22PM EDT | 2024-06-21 | 0.82 | 0.80 | 0.82 | -0.09 | -9.89% | 281 | 3,149 | 42.41% |
| MU240719P00100000 | 2024-05-07 11:31AM EDT | 2024-07-19 | 2.02 | 2.00 | 2.04 | -0.14 | -6.48% | 543 | 6,784 | 44.62% |
| MU240816P00100000 | 2024-05-07 11:26AM EDT | 2024-08-16 | 2.74 | 2.70 | 2.74 | -0.11 | -3.86% | 6 | 1,040 | 42.52% |
| MU240920P00100000 | 2024-05-06 3:00PM EDT | 2024-09-20 | 3.65 | 3.45 | 3.55 | -0.05 | -1.35% | 20 | 1,359 | 40.87% |
| MU241018P00100000 | 2024-05-07 10:06AM EDT | 2024-10-18 | 4.63 | 4.40 | 4.50 | -0.02 | -0.43% | 3 | 1,287 | 41.44% |
| MU241220P00100000 | 2024-05-06 3:00PM EDT | 2024-12-20 | 6.05 | 5.80 | 5.90 | 0.00 | - | 48 | 1,422 | 40.26% |
| MU250117P00100000 | 2024-05-06 12:14PM EDT | 2025-01-17 | 6.75 | 6.50 | 6.60 | +0.09 | +1.35% | 4 | 4,809 | 40.28% |
| MU250321P00100000 | 2024-05-07 12:19PM EDT | 2025-03-21 | 7.65 | 7.60 | 7.75 | -0.35 | -4.37% | 1 | 1,074 | 39.38% |
| MU250620P00100000 | 2024-05-06 12:12PM EDT | 2025-06-20 | 9.35 | 9.10 | 9.30 | 0.00 | - | 1 | 2,702 | 38.57% |
| MU251219P00100000 | 2024-05-06 11:50AM EDT | 2025-12-19 | 11.66 | 11.65 | 11.95 | 0.00 | - | 13 | 199 | 37.43% |
| MU260116P00100000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 11.86 | 12.05 | 12.35 | 0.00 | - | 1 | 191 | 37.35% |
| MU260618P00100000 | 2024-04-08 1:38PM EDT | 2026-06-18 | 14.21 | 13.70 | 13.95 | 0.00 | - | 2 | 0 | 36.23% |
| MU261218P00100000 | 2024-05-06 2:56PM EDT | 2026-12-18 | 16.00 | 15.45 | 15.75 | 0.00 | - | 1 | 127 | 35.38% |
