La bourse ferme dans 59 min
CAC 40
8 052,33 +55,69 (+0,70 %) Euro Stoxx 50
5 000,01 +43,05 (+0,87 %) Dow Jones
38 969,08 +116,81 (+0,30 %) EUR/USD
1,0779 +0,0006 (+0,05 %) Gold future
2 329,50 -1,70 (-0,07 %) Bitcoin EUR
58 726,02 -645,34 (-1,09 %)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:31AM EDT. Marché ouvert.
Prix d’exercice:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00120000 | 2024-05-07 10:15AM EDT | 2024-05-10 | 2.21 | 2.16 | 2.20 | -0.03 | -1.35% | 1,167 | 5,803 | 37.06% |
| MU240517C00120000 | 2024-05-07 10:15AM EDT | 2024-05-17 | 3.52 | 3.40 | 3.50 | +0.02 | +0.57% | 1,777 | 12,327 | 38.04% |
| MU240524C00120000 | 2024-05-07 9:44AM EDT | 2024-05-24 | 4.80 | 4.70 | 4.80 | +0.07 | +1.48% | 7 | 1,568 | 41.97% |
| MU240531C00120000 | 2024-05-07 10:11AM EDT | 2024-05-31 | 5.20 | 5.25 | 5.35 | -0.10 | -1.89% | 68 | 421 | 40.00% |
| MU240607C00120000 | 2024-05-07 10:08AM EDT | 2024-06-07 | 5.86 | 5.90 | 6.00 | +0.04 | +0.69% | 15 | 197 | 39.94% |
| MU240614C00120000 | 2024-05-07 10:12AM EDT | 2024-06-14 | 6.45 | 6.45 | 6.65 | +0.05 | +0.78% | 16 | 54 | 40.33% |
| MU240621C00120000 | 2024-05-07 10:12AM EDT | 2024-06-21 | 7.45 | 7.45 | 7.55 | -0.05 | -0.67% | 198 | 15,731 | 42.43% |
| MU240719C00120000 | 2024-05-07 9:57AM EDT | 2024-07-19 | 9.85 | 10.15 | 10.30 | -0.35 | -3.43% | 45 | 9,813 | 46.24% |
| MU240816C00120000 | 2024-05-07 9:45AM EDT | 2024-08-16 | 11.83 | 11.70 | 11.85 | +0.33 | +2.87% | 11 | 1,616 | 45.53% |
| MU240920C00120000 | 2024-05-07 9:58AM EDT | 2024-09-20 | 13.10 | 13.50 | 13.60 | -0.30 | -2.24% | 114 | 1,809 | 45.29% |
| MU241018C00120000 | 2024-05-06 2:35PM EDT | 2024-10-18 | 14.91 | 15.05 | 15.30 | 0.00 | - | 17 | 718 | 46.59% |
| MU241220C00120000 | 2024-05-06 1:43PM EDT | 2024-12-20 | 17.95 | 17.90 | 18.05 | 0.00 | - | 38 | 1,321 | 46.99% |
| MU250117C00120000 | 2024-05-07 10:12AM EDT | 2025-01-17 | 19.10 | 19.05 | 19.25 | +0.09 | +0.47% | 54 | 1,933 | 47.39% |
| MU250321C00120000 | 2024-05-06 9:53AM EDT | 2025-03-21 | 21.48 | 20.65 | 22.90 | 0.00 | - | 1 | 145 | 50.78% |
| MU250620C00120000 | 2024-05-07 9:53AM EDT | 2025-06-20 | 23.80 | 24.20 | 24.50 | -0.45 | -1.86% | 58 | 990 | 48.03% |
| MU251219C00120000 | 2024-05-06 11:59AM EDT | 2025-12-19 | 29.81 | 29.10 | 29.65 | 0.00 | - | 3 | 41 | 48.74% |
| MU260116C00120000 | 2024-05-06 3:28PM EDT | 2026-01-16 | 29.95 | 29.90 | 32.45 | 0.00 | - | 14 | 354 | 50.19% |
| MU260618C00120000 | 2024-04-25 9:46AM EDT | 2026-06-18 | 27.39 | 33.20 | 34.10 | 0.00 | - | 1 | 90 | 49.39% |
| MU261218C00120000 | 2024-05-06 11:05AM EDT | 2026-12-18 | 36.85 | 36.85 | 38.90 | 0.00 | - | 16 | 104 | 51.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00120000 | 2024-05-07 10:15AM EDT | 2024-05-10 | 1.74 | 1.81 | 1.84 | -0.28 | -13.86% | 403 | 2,416 | 42.68% |
| MU240517P00120000 | 2024-05-07 10:02AM EDT | 2024-05-17 | 3.32 | 2.94 | 2.99 | +0.17 | +5.40% | 148 | 2,165 | 39.62% |
| MU240524P00120000 | 2024-05-07 10:06AM EDT | 2024-05-24 | 4.30 | 4.05 | 4.15 | 0.00 | - | 27 | 203 | 41.88% |
| MU240531P00120000 | 2024-05-07 10:07AM EDT | 2024-05-31 | 4.74 | 4.55 | 4.65 | +0.06 | +1.28% | 25 | 90 | 39.53% |
| MU240607P00120000 | 2024-05-07 9:57AM EDT | 2024-06-07 | 5.40 | 5.05 | 5.20 | +0.08 | +1.50% | 6 | 33 | 38.82% |
| MU240621P00120000 | 2024-05-07 10:08AM EDT | 2024-06-21 | 6.55 | 6.40 | 6.50 | +0.05 | +0.77% | 610 | 4,142 | 40.03% |
| MU240719P00120000 | 2024-05-06 2:58PM EDT | 2024-07-19 | 8.85 | 8.70 | 8.80 | 0.00 | - | 61 | 1,238 | 42.25% |
| MU240816P00120000 | 2024-05-06 3:18PM EDT | 2024-08-16 | 9.80 | 9.80 | 9.95 | -0.45 | -4.39% | 1 | 1,126 | 40.55% |
| MU240920P00120000 | 2024-05-06 3:15PM EDT | 2024-09-20 | 11.50 | 11.15 | 11.25 | 0.00 | - | 18 | 1,199 | 39.44% |
| MU241018P00120000 | 2024-05-06 2:30PM EDT | 2024-10-18 | 12.50 | 12.30 | 12.40 | 0.00 | - | 12 | 1,185 | 39.53% |
| MU241220P00120000 | 2024-05-06 10:58AM EDT | 2024-12-20 | 14.19 | 14.10 | 14.25 | 0.00 | - | 2 | 273 | 38.56% |
| MU250117P00120000 | 2024-05-07 10:08AM EDT | 2025-01-17 | 14.98 | 14.85 | 15.00 | +0.03 | +0.20% | 1 | 2,616 | 38.28% |
| MU250321P00120000 | 2024-04-25 12:30PM EDT | 2025-03-21 | 19.80 | 15.40 | 16.40 | 0.00 | - | 3 | 232 | 37.46% |
| MU250620P00120000 | 2024-05-06 12:41PM EDT | 2025-06-20 | 18.00 | 17.65 | 18.75 | 0.00 | - | 10 | 249 | 37.75% |
| MU251219P00120000 | 2024-05-01 11:18AM EDT | 2025-12-19 | 25.25 | 20.65 | 21.15 | 0.00 | - | 14 | 24 | 35.43% |
| MU260116P00120000 | 2024-05-07 10:14AM EDT | 2026-01-16 | 21.48 | 21.25 | 21.60 | -5.82 | -17.57% | 1 | 274 | 35.36% |
| MU261218P00120000 | 2024-05-06 10:33AM EDT | 2026-12-18 | 25.15 | 24.75 | 25.40 | 0.00 | - | 2 | 280 | 33.54% |
