La bourse est fermée
Dow Jones
38 932,78 +80,51 (+0,21 %) Nasdaq
16 381,69 +32,45 (+0,20 %) 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
59 180,32 +214,52 (+0,36 %)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:45AM EDT. Marché ouvert.
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00135000 | 2024-05-06 11:17AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | 0.00 | - | 134 | 356 | 50.00% |
| MU240517C00135000 | 2024-05-07 11:21AM EDT | 2024-05-17 | 0.23 | 0.21 | 0.22 | +0.01 | +4.55% | 79 | 9,893 | 41.41% |
| MU240524C00135000 | 2024-05-07 9:52AM EDT | 2024-05-24 | 0.66 | 0.66 | 0.69 | 0.00 | - | 41 | 325 | 42.99% |
| MU240531C00135000 | 2024-05-07 10:56AM EDT | 2024-05-31 | 1.07 | 0.96 | 0.99 | +0.08 | +8.08% | 2 | 113 | 40.75% |
| MU240607C00135000 | 2024-05-07 9:59AM EDT | 2024-06-07 | 1.26 | 1.36 | 1.40 | -0.04 | -3.08% | 3 | 63 | 40.55% |
| MU240614C00135000 | 2024-05-06 1:31PM EDT | 2024-06-14 | 1.91 | 1.76 | 1.92 | 0.00 | - | 35 | 34 | 41.41% |
| MU240621C00135000 | 2024-05-07 11:09AM EDT | 2024-06-21 | 2.56 | 2.48 | 2.52 | +0.13 | +5.35% | 197 | 5,151 | 42.70% |
| MU240719C00135000 | 2024-05-07 11:19AM EDT | 2024-07-19 | 4.95 | 4.75 | 4.85 | +0.29 | +6.22% | 63 | 3,665 | 46.20% |
| MU240816C00135000 | 2024-05-07 11:17AM EDT | 2024-08-16 | 6.35 | 6.15 | 6.25 | +0.38 | +6.37% | 107 | 659 | 45.33% |
| MU240920C00135000 | 2024-05-07 10:35AM EDT | 2024-09-20 | 7.90 | 7.75 | 7.85 | +0.15 | +1.94% | 37 | 1,807 | 44.82% |
| MU241018C00135000 | 2024-05-06 9:37AM EDT | 2024-10-18 | 8.65 | 9.35 | 9.50 | 0.00 | - | 60 | 794 | 46.11% |
| MU241220C00135000 | 2024-05-06 12:43PM EDT | 2024-12-20 | 12.05 | 12.05 | 12.15 | 0.00 | - | 29 | 1,051 | 46.30% |
| MU250117C00135000 | 2024-05-06 1:28PM EDT | 2025-01-17 | 13.20 | 13.25 | 13.40 | 0.00 | - | 142 | 4,094 | 46.82% |
| MU250321C00135000 | 2024-05-01 11:08AM EDT | 2025-03-21 | 10.81 | 15.15 | 15.70 | 0.00 | - | 13 | 33 | 47.07% |
| MU250620C00135000 | 2024-05-02 2:23PM EDT | 2025-06-20 | 14.07 | 18.35 | 19.25 | 0.00 | - | 3 | 536 | 48.49% |
| MU251219C00135000 | 2024-05-02 12:03PM EDT | 2025-12-19 | 19.05 | 23.15 | 23.85 | 0.00 | - | 6 | 3,299 | 47.89% |
| MU260116C00135000 | 2024-05-03 9:46AM EDT | 2026-01-16 | 24.15 | 24.10 | 25.25 | +3.15 | +15.00% | 2 | 99 | 49.05% |
| MU260618C00135000 | 2024-04-24 2:09PM EDT | 2026-06-18 | 22.50 | 27.60 | 28.10 | 0.00 | - | 1 | 28 | 48.06% |
| MU261218C00135000 | 2024-05-03 2:07PM EDT | 2026-12-18 | 28.45 | 31.65 | 32.35 | 0.00 | - | 2 | 105 | 48.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00135000 | 2024-04-17 12:19PM EDT | 2024-05-10 | 17.48 | 13.70 | 14.95 | 0.00 | - | 70 | 0 | 78.52% |
| MU240517P00135000 | 2024-05-02 2:16PM EDT | 2024-05-17 | 23.25 | 14.30 | 15.30 | 0.00 | - | 12 | 4 | 56.25% |
| MU240524P00135000 | 2024-04-18 1:39PM EDT | 2024-05-24 | 22.59 | 14.45 | 14.90 | 0.00 | - | - | 0 | 35.84% |
| MU240621P00135000 | 2024-04-30 10:11AM EDT | 2024-06-21 | 20.45 | 15.50 | 16.15 | 0.00 | - | 1 | 397 | 35.50% |
| MU240719P00135000 | 2024-05-06 2:13PM EDT | 2024-07-19 | 18.55 | 17.85 | 18.10 | 0.00 | - | 4 | 173 | 39.39% |
| MU240816P00135000 | 2024-05-07 11:05AM EDT | 2024-08-16 | 18.55 | 18.80 | 19.00 | -4.10 | -18.10% | 8 | 456 | 37.60% |
| MU240920P00135000 | 2024-05-07 11:23AM EDT | 2024-09-20 | 19.95 | 19.85 | 20.10 | -7.15 | -26.38% | 1 | 106 | 36.55% |
| MU241018P00135000 | 2024-05-06 1:08PM EDT | 2024-10-18 | 21.50 | 20.95 | 21.20 | 0.00 | - | 2 | 612 | 36.95% |
| MU241220P00135000 | 2024-05-06 12:42PM EDT | 2024-12-20 | 22.91 | 22.60 | 22.85 | 0.00 | - | 10 | 2,257 | 35.98% |
| MU250117P00135000 | 2024-05-06 12:37PM EDT | 2025-01-17 | 23.80 | 23.40 | 23.55 | 0.00 | - | 7 | 276 | 35.75% |
| MU250321P00135000 | 2024-04-08 2:36PM EDT | 2025-03-21 | 25.20 | 24.60 | 24.95 | 0.00 | - | 10 | 87 | 35.21% |
| MU250620P00135000 | 2024-04-01 12:59PM EDT | 2025-06-20 | 24.87 | 29.75 | 31.10 | 0.00 | - | 1 | 24 | 43.21% |
| MU251219P00135000 | 2024-01-26 10:30AM EDT | 2025-12-19 | 47.77 | 49.05 | 50.40 | 0.00 | - | 4 | 2 | 66.86% |
| MU260116P00135000 | 2024-02-26 11:10AM EDT | 2026-01-16 | 46.50 | 31.05 | 32.20 | 0.00 | - | 5 | 5 | 36.90% |
| MU261218P00135000 | 2024-03-27 12:36PM EDT | 2026-12-18 | 34.62 | 35.30 | 36.55 | 0.00 | - | 8 | 20 | 35.33% |
