La bourse ferme dans 4 h 26 min
CAC 40
8 025,52 +28,88 (+0,36 %) Euro Stoxx 50
4 985,60 +28,64 (+0,58 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0771 -0,0002 (-0,02 %) Gold future
2 323,70 -7,50 (-0,32 %) Bitcoin EUR
59 545,64 +42,25 (+0,07 %)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00105000 | 2024-05-06 2:42PM EDT | 2024-05-10 | 15.15 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 0.00% |
| MU240517C00105000 | 2024-05-06 1:41PM EDT | 2024-05-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 63 | 2,360 | 0.00% |
| MU240524C00105000 | 2024-05-06 1:26PM EDT | 2024-05-24 | 16.01 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| MU240531C00105000 | 2024-05-06 3:00PM EDT | 2024-05-31 | 16.00 | 0.00 | 0.00 | 0.00 | - | 12 | 54 | 0.00% |
| MU240607C00105000 | 2024-05-06 9:43AM EDT | 2024-06-07 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU240621C00105000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 17.50 | 0.00 | 0.00 | 0.00 | - | 38 | 4,743 | 0.00% |
| MU240719C00105000 | 2024-05-06 10:38AM EDT | 2024-07-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MU240816C00105000 | 2024-05-06 2:31PM EDT | 2024-08-16 | 20.60 | 0.00 | 0.00 | 0.00 | - | 11 | 701 | 0.00% |
| MU240920C00105000 | 2024-05-06 10:56AM EDT | 2024-09-20 | 22.37 | 0.00 | 0.00 | 0.00 | - | 4 | 1,339 | 0.00% |
| MU241018C00105000 | 2024-05-06 11:15AM EDT | 2024-10-18 | 23.17 | 0.00 | 0.00 | 0.00 | - | 16 | 427 | 0.00% |
| MU241220C00105000 | 2024-05-06 2:16PM EDT | 2024-12-20 | 25.62 | 0.00 | 0.00 | 0.00 | - | 17 | 331 | 0.00% |
| MU250117C00105000 | 2024-05-06 12:21PM EDT | 2025-01-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,507 | 0.00% |
| MU250321C00105000 | 2024-05-06 3:33PM EDT | 2025-03-21 | 29.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MU250620C00105000 | 2024-05-03 9:38AM EDT | 2025-06-20 | 27.35 | 0.00 | 0.00 | 0.00 | - | 5 | 2,318 | 0.00% |
| MU251219C00105000 | 2024-05-02 2:01PM EDT | 2025-12-19 | 31.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU260116C00105000 | 2024-05-03 12:39PM EDT | 2026-01-16 | 33.35 | 0.00 | 0.00 | 0.00 | - | 3 | 993 | 0.00% |
| MU260618C00105000 | 2024-05-06 10:19AM EDT | 2026-06-18 | 40.17 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MU261218C00105000 | 2024-04-22 1:54PM EDT | 2026-12-18 | 36.03 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00105000 | 2024-05-06 3:32PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 252 | 1,682 | 25.00% |
| MU240517P00105000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 411 | 2,839 | 12.50% |
| MU240524P00105000 | 2024-05-06 3:12PM EDT | 2024-05-24 | 0.46 | 0.00 | 0.00 | 0.00 | - | 114 | 197 | 12.50% |
| MU240531P00105000 | 2024-05-06 3:37PM EDT | 2024-05-31 | 0.64 | 0.00 | 0.00 | 0.00 | - | 138 | 388 | 12.50% |
| MU240607P00105000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 0.87 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MU240614P00105000 | 2024-05-06 2:05PM EDT | 2024-06-14 | 1.11 | 0.00 | 0.00 | 0.00 | - | 70 | 69 | 12.50% |
| MU240621P00105000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 763 | 3,703 | 6.25% |
| MU240719P00105000 | 2024-05-06 3:30PM EDT | 2024-07-19 | 3.21 | 0.00 | 0.00 | 0.00 | - | 161 | 1,232 | 6.25% |
| MU240816P00105000 | 2024-05-06 2:51PM EDT | 2024-08-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 125 | 486 | 6.25% |
| MU240920P00105000 | 2024-05-06 2:07PM EDT | 2024-09-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 40 | 2,560 | 6.25% |
| MU241018P00105000 | 2024-05-06 3:11PM EDT | 2024-10-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 328 | 6.25% |
| MU241220P00105000 | 2024-05-06 3:28PM EDT | 2024-12-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 219 | 1,041 | 3.13% |
| MU250117P00105000 | 2024-05-06 10:30AM EDT | 2025-01-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 14 | 1,246 | 3.13% |
| MU250321P00105000 | 2024-05-06 11:22AM EDT | 2025-03-21 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 3.13% |
| MU250620P00105000 | 2024-04-19 2:44PM EDT | 2025-06-20 | 15.81 | 0.00 | 0.00 | 0.00 | - | 138 | 368 | 3.13% |
| MU251219P00105000 | 2024-04-19 3:22PM EDT | 2025-12-19 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MU260116P00105000 | 2024-05-06 9:50AM EDT | 2026-01-16 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 481 | 3.13% |
| MU260618P00105000 | 2024-05-06 11:55AM EDT | 2026-06-18 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| MU261218P00105000 | 2024-04-25 11:03AM EDT | 2026-12-18 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
