La bourse est fermée
Dow Jones
38 878,60 +26,33 (+0,07 %) Nasdaq
16 336,70 -12,54 (-0,08 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0756 -0,0017 (-0,16 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 707,88 +105,04 (+0,18 %)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:26PM EDT. Marché ouvert.
Prix d’exercice:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00130000 | 2024-05-07 3:06PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.08 | -61.54% | 511 | 1,772 | 41.41% |
| MU240517C00130000 | 2024-05-07 3:00PM EDT | 2024-05-17 | 0.41 | 0.42 | 0.44 | -0.19 | -31.67% | 1,204 | 9,989 | 38.48% |
| MU240524C00130000 | 2024-05-07 2:03PM EDT | 2024-05-24 | 1.17 | 1.14 | 1.18 | -0.22 | -15.83% | 24 | 685 | 41.58% |
| MU240531C00130000 | 2024-05-07 2:35PM EDT | 2024-05-31 | 1.47 | 1.54 | 1.58 | -0.35 | -19.23% | 82 | 413 | 39.64% |
| MU240607C00130000 | 2024-05-07 2:39PM EDT | 2024-06-07 | 1.96 | 2.05 | 2.11 | -0.28 | -12.50% | 39 | 81 | 39.77% |
| MU240614C00130000 | 2024-05-07 12:55PM EDT | 2024-06-14 | 2.83 | 2.52 | 2.59 | +0.06 | +2.17% | 13 | 33 | 39.71% |
| MU240621C00130000 | 2024-05-07 3:04PM EDT | 2024-06-21 | 3.35 | 3.35 | 3.45 | -0.31 | -8.47% | 898 | 8,946 | 42.36% |
| MU240719C00130000 | 2024-05-07 2:56PM EDT | 2024-07-19 | 5.90 | 5.90 | 6.00 | -0.35 | -5.60% | 272 | 9,772 | 46.12% |
| MU240816C00130000 | 2024-05-07 3:04PM EDT | 2024-08-16 | 7.40 | 7.35 | 7.45 | -0.20 | -2.63% | 139 | 1,583 | 45.22% |
| MU240920C00130000 | 2024-05-07 2:21PM EDT | 2024-09-20 | 9.00 | 9.05 | 9.15 | -0.30 | -3.23% | 122 | 1,302 | 44.93% |
| MU241018C00130000 | 2024-05-07 3:00PM EDT | 2024-10-18 | 10.65 | 10.70 | 10.80 | -0.15 | -1.39% | 215 | 2,582 | 46.12% |
| MU241220C00130000 | 2024-05-06 3:22PM EDT | 2024-12-20 | 13.44 | 13.40 | 13.50 | 0.00 | - | 89 | 1,566 | 46.41% |
| MU250117C00130000 | 2024-05-07 2:33PM EDT | 2025-01-17 | 14.45 | 14.65 | 14.75 | -0.35 | -2.36% | 22 | 3,675 | 46.92% |
| MU250321C00130000 | 2024-04-24 12:56PM EDT | 2025-03-21 | 17.20 | 16.50 | 17.00 | +4.89 | +39.72% | 1 | 775 | 47.06% |
| MU250620C00130000 | 2024-05-06 1:13PM EDT | 2025-06-20 | 20.50 | 19.70 | 20.50 | 0.00 | - | 1 | 1,957 | 48.44% |
| MU251219C00130000 | 2024-05-06 10:06AM EDT | 2025-12-19 | 25.80 | 24.10 | 25.25 | 0.00 | - | 2 | 65 | 48.19% |
| MU260116C00130000 | 2024-05-07 2:45PM EDT | 2026-01-16 | 25.65 | 25.50 | 26.05 | -0.35 | -1.35% | 44 | 358 | 48.40% |
| MU260618C00130000 | 2024-05-06 2:48PM EDT | 2026-06-18 | 29.52 | 28.95 | 29.45 | 0.00 | - | 1 | 59 | 48.34% |
| MU261218C00130000 | 2024-05-07 12:02PM EDT | 2026-12-18 | 33.82 | 32.85 | 33.60 | +0.12 | +0.36% | 2 | 84 | 49.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00130000 | 2024-05-07 10:24AM EDT | 2024-05-10 | 9.40 | 10.10 | 11.10 | -0.55 | -5.53% | 6 | 10 | 60.35% |
| MU240517P00130000 | 2024-05-07 9:51AM EDT | 2024-05-17 | 10.16 | 10.35 | 10.55 | -0.43 | -4.06% | 2 | 396 | 35.01% |
| MU240524P00130000 | 2024-05-06 11:00AM EDT | 2024-05-24 | 11.14 | 10.80 | 11.40 | 0.00 | - | 1 | 22 | 41.31% |
| MU240531P00130000 | 2024-04-18 12:52PM EDT | 2024-05-31 | 17.94 | 11.25 | 11.45 | 0.00 | - | - | 1 | 35.62% |
| MU240621P00130000 | 2024-05-06 1:15PM EDT | 2024-06-21 | 12.71 | 12.60 | 12.80 | 0.00 | - | 26 | 1,038 | 36.38% |
| MU240719P00130000 | 2024-05-07 12:33PM EDT | 2024-07-19 | 14.35 | 14.80 | 15.00 | -0.55 | -3.69% | 44 | 883 | 40.05% |
| MU240816P00130000 | 2024-05-07 12:56PM EDT | 2024-08-16 | 15.55 | 15.80 | 15.95 | -0.20 | -1.27% | 26 | 459 | 38.10% |
| MU240920P00130000 | 2024-05-07 11:56AM EDT | 2024-09-20 | 16.65 | 16.90 | 17.05 | 0.00 | - | 14 | 207 | 36.78% |
| MU241018P00130000 | 2024-05-06 10:02AM EDT | 2024-10-18 | 17.95 | 18.05 | 18.25 | 0.00 | - | 1 | 449 | 37.35% |
| MU241220P00130000 | 2024-05-07 9:55AM EDT | 2024-12-20 | 19.80 | 19.80 | 19.95 | -0.10 | -0.50% | 1 | 489 | 36.35% |
| MU250117P00130000 | 2024-05-07 3:06PM EDT | 2025-01-17 | 20.70 | 20.65 | 20.80 | +0.10 | +0.49% | 84 | 1,372 | 36.44% |
| MU250321P00130000 | 2024-05-07 1:25PM EDT | 2025-03-21 | 21.70 | 21.85 | 22.55 | -5.23 | -19.42% | 1 | 639 | 36.59% |
| MU250620P00130000 | 2024-05-03 9:40AM EDT | 2025-06-20 | 26.85 | 23.50 | 23.80 | 0.00 | - | 1 | 93 | 34.75% |
| MU251219P00130000 | 2024-04-01 9:57AM EDT | 2025-12-19 | 24.28 | 31.10 | 33.65 | 0.00 | - | 1 | 1 | 45.16% |
| MU260116P00130000 | 2024-04-15 3:10PM EDT | 2026-01-16 | 27.00 | 26.70 | 27.15 | 0.00 | - | 1 | 20 | 33.65% |
| MU260618P00130000 | 2024-04-16 3:29PM EDT | 2026-06-18 | 27.75 | 28.10 | 29.40 | 0.00 | - | - | 16 | 33.38% |
| MU261218P00130000 | 2024-05-06 9:31AM EDT | 2026-12-18 | 31.00 | 30.35 | 31.00 | 0.00 | - | 10 | 179 | 32.10% |
