La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 572,13 -461,43 (-0,78 %)
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 :
Prix d’exercice:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00115000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 4.65 | 4.45 | 4.85 | -0.99 | -17.55% | 444 | 1,686 | 43.16% |
| MU240517C00115000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 5.65 | 5.55 | 5.85 | -0.95 | -14.39% | 144 | 6,299 | 41.07% |
| MU240524C00115000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 6.92 | 6.70 | 6.90 | -0.58 | -7.73% | 25 | 517 | 43.24% |
| MU240531C00115000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 7.40 | 7.25 | 7.45 | -0.75 | -9.20% | 50 | 367 | 41.48% |
| MU240607C00115000 | 2024-05-07 11:59AM EDT | 2024-06-07 | 9.04 | 6.90 | 8.30 | +0.33 | +3.79% | 2 | 160 | 43.12% |
| MU240614C00115000 | 2024-05-06 1:22PM EDT | 2024-06-14 | 9.30 | 8.35 | 9.00 | 0.00 | - | 9 | 10 | 43.81% |
| MU240621C00115000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 9.50 | 9.40 | 9.50 | -0.80 | -7.77% | 237 | 5,661 | 43.46% |
| MU240719C00115000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 12.10 | 12.00 | 12.25 | -0.75 | -5.84% | 54 | 1,842 | 47.65% |
| MU240816C00115000 | 2024-05-07 3:42PM EDT | 2024-08-16 | 13.83 | 13.55 | 13.75 | -0.37 | -2.61% | 14 | 763 | 46.78% |
| MU240920C00115000 | 2024-05-07 12:30PM EDT | 2024-09-20 | 16.45 | 15.20 | 15.95 | +0.45 | +2.81% | 45 | 1,776 | 48.19% |
| MU241018C00115000 | 2024-05-07 3:38PM EDT | 2024-10-18 | 17.10 | 16.75 | 17.05 | -0.10 | -0.58% | 96 | 587 | 47.47% |
| MU241220C00115000 | 2024-05-07 12:09PM EDT | 2024-12-20 | 20.81 | 19.35 | 19.80 | +0.51 | +2.51% | 1 | 486 | 47.99% |
| MU250117C00115000 | 2024-05-07 2:33PM EDT | 2025-01-17 | 21.20 | 20.40 | 21.00 | -0.18 | -0.84% | 12 | 3,634 | 48.43% |
| MU250321C00115000 | 2024-05-06 9:45AM EDT | 2025-03-21 | 23.50 | 22.40 | 24.40 | 0.00 | - | 2 | 155 | 51.39% |
| MU250620C00115000 | 2024-05-07 11:24AM EDT | 2025-06-20 | 26.87 | 24.20 | 26.10 | -1.68 | -5.88% | 1 | 623 | 48.88% |
| MU251219C00115000 | 2024-05-06 11:59AM EDT | 2025-12-19 | 31.50 | 30.65 | 33.40 | 0.00 | - | 7 | 84 | 51.09% |
| MU260116C00115000 | 2024-05-07 1:04PM EDT | 2026-01-16 | 32.48 | 30.40 | 32.85 | -0.44 | -1.34% | 2 | 238 | 51.36% |
| MU260618C00115000 | 2024-05-07 11:34AM EDT | 2026-06-18 | 35.72 | 33.25 | 36.20 | +0.22 | +0.62% | 2 | 203 | 51.24% |
| MU261218C00115000 | 2024-05-06 3:47PM EDT | 2026-12-18 | 40.50 | 36.00 | 40.05 | 0.00 | - | 10 | 114 | 51.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00115000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.37 | 0.36 | 0.40 | -0.07 | -15.91% | 1,980 | 2,582 | 35.99% |
| MU240517P00115000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 1.22 | 1.23 | 1.29 | -0.03 | -2.40% | 1,418 | 4,669 | 36.08% |
| MU240524P00115000 | 2024-05-07 3:43PM EDT | 2024-05-24 | 2.17 | 2.16 | 2.25 | 0.00 | - | 58 | 368 | 38.65% |
| MU240531P00115000 | 2024-05-07 11:59AM EDT | 2024-05-31 | 2.60 | 2.62 | 2.75 | -0.20 | -7.14% | 18 | 126 | 37.22% |
| MU240607P00115000 | 2024-05-07 1:49PM EDT | 2024-06-07 | 3.06 | 3.10 | 3.30 | -0.08 | -2.55% | 26 | 63 | 37.13% |
| MU240614P00115000 | 2024-05-07 12:25PM EDT | 2024-06-14 | 3.25 | 3.55 | 4.05 | -0.33 | -9.22% | 6 | 6 | 38.79% |
| MU240621P00115000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 4.28 | 4.35 | 4.45 | -0.01 | -0.23% | 524 | 3,535 | 38.22% |
| MU240719P00115000 | 2024-05-07 3:30PM EDT | 2024-07-19 | 6.60 | 6.60 | 6.75 | +0.10 | +1.54% | 52 | 1,879 | 41.39% |
| MU240816P00115000 | 2024-05-07 3:14PM EDT | 2024-08-16 | 7.65 | 7.70 | 7.85 | -0.10 | -1.29% | 5 | 2,797 | 39.81% |
| MU240920P00115000 | 2024-05-07 11:38AM EDT | 2024-09-20 | 8.60 | 8.85 | 9.00 | -0.35 | -3.91% | 25 | 1,008 | 38.45% |
| MU241018P00115000 | 2024-05-07 1:35PM EDT | 2024-10-18 | 9.80 | 10.00 | 10.25 | -0.29 | -2.87% | 10 | 930 | 39.09% |
| MU241220P00115000 | 2024-05-07 11:33AM EDT | 2024-12-20 | 11.56 | 11.80 | 11.95 | -0.14 | -1.20% | 1 | 1,544 | 37.95% |
| MU250117P00115000 | 2024-05-07 10:08AM EDT | 2025-01-17 | 12.55 | 12.55 | 12.75 | 0.00 | - | 1 | 810 | 37.90% |
| MU250321P00115000 | 2024-05-02 2:13PM EDT | 2025-03-21 | 17.00 | 13.90 | 14.10 | 0.00 | - | 12 | 476 | 37.10% |
| MU250620P00115000 | 2024-05-06 1:13PM EDT | 2025-06-20 | 16.16 | 15.15 | 15.85 | 0.00 | - | 1 | 164 | 36.34% |
| MU251219P00115000 | 2024-04-12 12:38PM EDT | 2025-12-19 | 18.20 | 18.25 | 19.50 | 0.00 | - | 3 | 6 | 36.55% |
| MU260116P00115000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 18.78 | 18.85 | 19.25 | -2.32 | -11.00% | 11 | 51 | 35.29% |
| MU260618P00115000 | 2024-04-17 3:55PM EDT | 2026-06-18 | 21.90 | 20.60 | 21.00 | 0.00 | - | 1 | 0 | 34.27% |
| MU261218P00115000 | 2024-05-06 10:44AM EDT | 2026-12-18 | 22.88 | 21.45 | 23.30 | 0.00 | - | 1 | 11 | 33.98% |
