La bourse est fermée
Dow Jones
38 900,50 +48,23 (+0,12 %) Nasdaq
16 391,42 +42,17 (+0,26 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0775 +0,0001 (+0,01 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 189,39 +96,44 (+0,16 %)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:17PM EDT. Marché ouvert.
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00125000 | 2024-05-07 11:49AM EDT | 2024-05-10 | 0.50 | 0.52 | 0.53 | -0.10 | -16.67% | 1,102 | 2,680 | 38.43% |
| MU240517C00125000 | 2024-05-07 12:00PM EDT | 2024-05-17 | 1.57 | 1.55 | 1.57 | +0.02 | +1.29% | 768 | 7,299 | 38.45% |
| MU240524C00125000 | 2024-05-07 11:47AM EDT | 2024-05-24 | 2.70 | 2.70 | 2.75 | -0.02 | -0.74% | 841 | 1,546 | 42.02% |
| MU240531C00125000 | 2024-05-07 11:08AM EDT | 2024-05-31 | 3.45 | 3.20 | 3.30 | +0.30 | +9.52% | 355 | 206 | 40.21% |
| MU240607C00125000 | 2024-05-07 10:07AM EDT | 2024-06-07 | 4.05 | 3.85 | 3.95 | +0.39 | +10.66% | 9 | 109 | 40.25% |
| MU240614C00125000 | 2024-05-07 11:59AM EDT | 2024-06-14 | 4.55 | 4.40 | 4.55 | +0.11 | +2.48% | 17 | 22 | 40.36% |
| MU240621C00125000 | 2024-05-07 11:55AM EDT | 2024-06-21 | 5.45 | 5.35 | 5.45 | +0.10 | +1.87% | 186 | 6,873 | 42.51% |
| MU240719C00125000 | 2024-05-07 11:58AM EDT | 2024-07-19 | 8.15 | 8.10 | 8.20 | +0.35 | +4.49% | 64 | 4,042 | 46.27% |
| MU240816C00125000 | 2024-05-07 11:59AM EDT | 2024-08-16 | 9.70 | 9.65 | 9.80 | +0.19 | +2.00% | 107 | 1,690 | 45.70% |
| MU240920C00125000 | 2024-05-07 11:55AM EDT | 2024-09-20 | 11.45 | 11.40 | 11.50 | +0.23 | +2.05% | 276 | 1,116 | 45.19% |
| MU241018C00125000 | 2024-05-07 11:09AM EDT | 2024-10-18 | 13.30 | 13.05 | 13.20 | +0.61 | +4.81% | 80 | 663 | 46.43% |
| MU241220C00125000 | 2024-05-06 11:45AM EDT | 2024-12-20 | 16.00 | 15.85 | 16.00 | +0.32 | +2.04% | 2 | 776 | 46.87% |
| MU250117C00125000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 16.90 | 17.00 | 17.20 | 0.00 | - | 46 | 2,219 | 47.22% |
| MU250321C00125000 | 2024-05-06 11:44AM EDT | 2025-03-21 | 19.15 | 19.35 | 19.55 | 0.00 | - | 8 | 265 | 47.56% |
| MU250620C00125000 | 2024-05-06 10:51AM EDT | 2025-06-20 | 22.00 | 22.25 | 22.55 | 0.00 | - | 10 | 486 | 47.91% |
| MU251219C00125000 | 2024-05-06 2:14PM EDT | 2025-12-19 | 26.10 | 27.10 | 27.70 | 0.00 | - | 1 | 70 | 48.47% |
| MU260116C00125000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 27.80 | 28.00 | 28.45 | -0.17 | -0.61% | 8 | 182 | 48.60% |
| MU260618C00125000 | 2024-05-07 11:29AM EDT | 2026-06-18 | 31.80 | 31.40 | 32.65 | +3.90 | +13.98% | 1 | 102 | 49.77% |
| MU261218C00125000 | 2024-05-07 10:40AM EDT | 2026-12-18 | 34.95 | 34.60 | 36.00 | -2.65 | -7.05% | 1 | 96 | 49.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00125000 | 2024-05-07 11:23AM EDT | 2024-05-10 | 4.85 | 4.80 | 4.95 | -0.47 | -8.83% | 3 | 1,524 | 42.53% |
| MU240517P00125000 | 2024-05-07 11:23AM EDT | 2024-05-17 | 5.75 | 5.65 | 5.75 | -0.71 | -10.99% | 14 | 2,507 | 37.23% |
| MU240524P00125000 | 2024-05-07 9:59AM EDT | 2024-05-24 | 7.25 | 6.65 | 6.75 | +0.15 | +2.11% | 3 | 28 | 39.34% |
| MU240531P00125000 | 2024-05-06 10:22AM EDT | 2024-05-31 | 7.55 | 7.15 | 7.30 | 0.00 | - | 3 | 22 | 37.99% |
| MU240607P00125000 | 2024-05-06 10:50AM EDT | 2024-06-07 | 8.15 | 7.60 | 7.85 | 0.00 | - | 1 | 23 | 37.59% |
| MU240621P00125000 | 2024-05-07 11:27AM EDT | 2024-06-21 | 8.96 | 8.90 | 9.00 | -0.57 | -5.98% | 272 | 1,514 | 38.25% |
| MU240719P00125000 | 2024-05-07 11:07AM EDT | 2024-07-19 | 10.98 | 11.20 | 11.30 | -0.72 | -6.15% | 56 | 796 | 40.87% |
| MU240816P00125000 | 2024-05-07 11:00AM EDT | 2024-08-16 | 12.45 | 12.35 | 12.50 | -0.30 | -2.35% | 209 | 355 | 39.54% |
| MU240920P00125000 | 2024-05-07 11:23AM EDT | 2024-09-20 | 13.60 | 13.50 | 13.65 | -0.40 | -2.86% | 2 | 428 | 38.02% |
| MU241018P00125000 | 2024-05-06 12:39PM EDT | 2024-10-18 | 15.05 | 14.75 | 14.85 | 0.00 | - | 1 | 1,644 | 38.36% |
| MU241220P00125000 | 2024-04-30 9:42AM EDT | 2024-12-20 | 19.25 | 16.50 | 16.65 | 0.00 | - | 24 | 145 | 37.36% |
| MU250117P00125000 | 2024-05-06 3:46PM EDT | 2025-01-17 | 17.70 | 17.35 | 17.50 | 0.00 | - | 147 | 1,533 | 37.37% |
| MU250321P00125000 | 2024-05-06 1:12PM EDT | 2025-03-21 | 19.10 | 18.70 | 19.00 | 0.00 | - | 14 | 90 | 36.82% |
| MU250620P00125000 | 2024-05-06 10:33AM EDT | 2025-06-20 | 21.00 | 20.35 | 20.65 | 0.00 | - | 1 | 275 | 35.72% |
| MU251219P00125000 | 2024-05-01 10:10AM EDT | 2025-12-19 | 27.45 | 22.55 | 23.65 | 0.00 | - | 7 | 331 | 34.66% |
| MU260116P00125000 | 2024-04-12 3:14PM EDT | 2026-01-16 | 24.01 | 23.75 | 24.05 | 0.00 | - | 1 | 82 | 34.51% |
| MU260618P00125000 | 2024-04-23 3:52PM EDT | 2026-06-18 | 28.90 | 25.45 | 25.85 | 0.00 | - | - | 4 | 33.52% |
| MU261218P00125000 | 2024-04-22 2:59PM EDT | 2026-12-18 | 31.50 | 27.35 | 27.95 | 0.00 | - | 248 | 262 | 32.88% |
