La bourse ferme dans 4 h 17 min
CAC 40
8 026,32 +29,68 (+0,37 %) Euro Stoxx 50
4 985,93 +28,97 (+0,58 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0771 -0,0002 (-0,02 %) Gold future
2 323,90 -7,30 (-0,31 %) Bitcoin EUR
59 450,75 -225,36 (-0,38 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00110000 | 2024-05-06 3:53PM EDT | 2024-05-10 | 10.21 | 0.00 | 0.00 | 0.00 | - | 302 | 596 | 0.00% |
| MU240517C00110000 | 2024-05-06 3:49PM EDT | 2024-05-17 | 10.78 | 0.00 | 0.00 | 0.00 | - | 295 | 6,178 | 0.00% |
| MU240524C00110000 | 2024-05-06 11:20AM EDT | 2024-05-24 | 10.95 | 0.00 | 0.00 | 0.00 | - | 5 | 226 | 0.00% |
| MU240531C00110000 | 2024-05-06 1:23PM EDT | 2024-05-31 | 11.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MU240607C00110000 | 2024-05-06 3:00PM EDT | 2024-06-07 | 12.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MU240614C00110000 | 2024-05-06 9:54AM EDT | 2024-06-14 | 13.12 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 0.00% |
| MU240621C00110000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 13.60 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| MU240719C00110000 | 2024-05-06 3:56PM EDT | 2024-07-19 | 15.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MU240816C00110000 | 2024-05-06 2:54PM EDT | 2024-08-16 | 17.30 | 0.00 | 0.00 | 0.00 | - | 22 | 769 | 0.00% |
| MU240920C00110000 | 2024-05-06 3:05PM EDT | 2024-09-20 | 18.88 | 0.00 | 0.00 | 0.00 | - | 22 | 3,824 | 0.00% |
| MU241018C00110000 | 2024-05-06 12:37PM EDT | 2024-10-18 | 20.60 | 0.00 | 0.00 | 0.00 | - | 4 | 757 | 0.00% |
| MU241220C00110000 | 2024-05-06 3:00PM EDT | 2024-12-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 13 | 762 | 0.00% |
| MU250117C00110000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 24.20 | 0.00 | 0.00 | 0.00 | - | 33 | 4,258 | 0.00% |
| MU250321C00110000 | 2024-05-06 10:38AM EDT | 2025-03-21 | 26.27 | 0.00 | 0.00 | 0.00 | - | 2 | 501 | 0.00% |
| MU250620C00110000 | 2024-05-06 1:02PM EDT | 2025-06-20 | 29.20 | 0.00 | 0.00 | 0.00 | - | 16 | 1,058 | 0.00% |
| MU251219C00110000 | 2024-05-06 9:30AM EDT | 2025-12-19 | 33.60 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 0.00% |
| MU260116C00110000 | 2024-05-06 11:01AM EDT | 2026-01-16 | 34.00 | 0.00 | 0.00 | 0.00 | - | 4 | 488 | 0.00% |
| MU260618C00110000 | 2024-04-23 10:49AM EDT | 2026-06-18 | 31.94 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MU261218C00110000 | 2024-05-06 10:19AM EDT | 2026-12-18 | 41.28 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00110000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 827 | 1,304 | 25.00% |
| MU240517P00110000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,366 | 0 | 12.50% |
| MU240524P00110000 | 2024-05-06 3:50PM EDT | 2024-05-24 | 1.01 | 0.00 | 0.00 | 0.00 | - | 158 | 267 | 12.50% |
| MU240531P00110000 | 2024-05-06 3:51PM EDT | 2024-05-31 | 1.31 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| MU240607P00110000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 1.69 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MU240614P00110000 | 2024-05-06 2:10PM EDT | 2024-06-14 | 2.19 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 6.25% |
| MU240621P00110000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1,071 | 4,321 | 6.25% |
| MU240719P00110000 | 2024-05-06 3:16PM EDT | 2024-07-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 67 | 1,916 | 6.25% |
| MU240816P00110000 | 2024-05-06 2:44PM EDT | 2024-08-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 17 | 858 | 3.13% |
| MU240920P00110000 | 2024-05-06 3:58PM EDT | 2024-09-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 33 | 3,097 | 3.13% |
| MU241018P00110000 | 2024-05-06 3:34PM EDT | 2024-10-18 | 7.93 | 0.00 | 0.00 | 0.00 | - | 15 | 611 | 3.13% |
| MU241220P00110000 | 2024-05-06 3:11PM EDT | 2024-12-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 81 | 537 | 3.13% |
| MU250117P00110000 | 2024-05-06 3:34PM EDT | 2025-01-17 | 10.42 | 0.00 | 0.00 | 0.00 | - | 60 | 2,328 | 3.13% |
| MU250321P00110000 | 2024-05-06 3:47PM EDT | 2025-03-21 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MU250620P00110000 | 2024-05-06 12:04PM EDT | 2025-06-20 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,054 | 1.56% |
| MU251219P00110000 | 2024-03-18 1:57PM EDT | 2025-12-19 | 26.00 | 16.55 | 17.75 | 0.00 | - | 3 | 8 | 38.84% |
| MU260116P00110000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 16.19 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 1.56% |
| MU260618P00110000 | 2024-04-01 12:08PM EDT | 2026-06-18 | 17.36 | 18.45 | 22.40 | 0.00 | - | 1 | 1 | 41.32% |
| MU261218P00110000 | 2024-05-02 2:50PM EDT | 2026-12-18 | 22.60 | 0.00 | 0.00 | 0.00 | - | 261 | 376 | 1.56% |
