La bourse est fermée
Dow Jones
38 906,30 +54,03 (+0,14 %) Nasdaq
16 394,22 +44,97 (+0,28 %) 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
59 151,76 +98,44 (+0,17 %)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:18PM EDT. Marché ouvert.
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00150000 | 2024-05-06 1:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 299 | 75.00% |
| MU240517C00150000 | 2024-05-07 11:30AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 20 | 2,696 | 52.34% |
| MU240524C00150000 | 2024-05-07 9:32AM EDT | 2024-05-24 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 2 | 59 | 48.54% |
| MU240531C00150000 | 2024-05-07 11:10AM EDT | 2024-05-31 | 0.19 | 0.15 | 0.18 | +0.02 | +11.76% | 58 | 71 | 44.04% |
| MU240607C00150000 | 2024-05-06 3:45PM EDT | 2024-06-07 | 0.28 | 0.26 | 0.28 | 0.00 | - | 26 | 26 | 42.14% |
| MU240621C00150000 | 2024-05-07 11:03AM EDT | 2024-06-21 | 0.74 | 0.69 | 0.71 | +0.07 | +10.45% | 11 | 7,734 | 42.85% |
| MU240719C00150000 | 2024-05-07 11:58AM EDT | 2024-07-19 | 2.06 | 2.07 | 2.11 | +0.09 | +4.57% | 1,429 | 7,762 | 45.94% |
| MU240816C00150000 | 2024-05-07 10:50AM EDT | 2024-08-16 | 3.00 | 3.00 | 3.10 | -0.05 | -1.56% | 16 | 2,045 | 44.79% |
| MU240920C00150000 | 2024-05-07 11:27AM EDT | 2024-09-20 | 4.30 | 4.25 | 4.35 | +0.13 | +3.12% | 109 | 2,740 | 44.17% |
| MU241018C00150000 | 2024-05-07 9:34AM EDT | 2024-10-18 | 5.85 | 5.55 | 5.70 | +0.30 | +5.41% | 56 | 2,341 | 45.26% |
| MU241220C00150000 | 2024-05-07 10:20AM EDT | 2024-12-20 | 7.96 | 7.90 | 8.00 | +0.16 | +2.05% | 1 | 782 | 45.32% |
| MU250117C00150000 | 2024-05-07 11:33AM EDT | 2025-01-17 | 8.95 | 8.95 | 9.05 | +0.15 | +1.70% | 24 | 3,330 | 45.59% |
| MU250321C00150000 | 2024-05-06 2:35PM EDT | 2025-03-21 | 10.84 | 11.00 | 11.15 | 0.00 | - | 7 | 432 | 45.77% |
| MU250620C00150000 | 2024-05-07 10:31AM EDT | 2025-06-20 | 13.83 | 13.65 | 13.95 | +0.53 | +3.98% | 21 | 5,064 | 46.02% |
| MU251219C00150000 | 2024-04-30 11:47AM EDT | 2025-12-19 | 16.40 | 18.70 | 19.15 | 0.00 | - | 10 | 128 | 46.85% |
| MU260116C00150000 | 2024-05-07 11:13AM EDT | 2026-01-16 | 19.79 | 19.40 | 20.00 | +0.54 | +2.81% | 5 | 795 | 47.13% |
| MU260618C00150000 | 2024-05-02 1:27PM EDT | 2026-06-18 | 18.74 | 22.85 | 23.25 | 0.00 | - | 5 | 48 | 46.85% |
| MU261218C00150000 | 2024-05-06 3:05PM EDT | 2026-12-18 | 26.80 | 26.85 | 27.50 | 0.00 | - | 1 | 40 | 47.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240517P00150000 | 2024-04-26 11:12AM EDT | 2024-05-17 | 36.65 | 29.10 | 29.95 | 0.00 | - | 1 | 0 | 73.05% |
| MU240621P00150000 | 2024-04-09 3:20PM EDT | 2024-06-21 | 29.05 | 29.35 | 29.65 | 0.00 | - | 32 | 0 | 38.31% |
| MU240719P00150000 | 2024-05-03 1:34PM EDT | 2024-07-19 | 35.42 | 30.10 | 30.45 | 0.00 | - | 1 | 28 | 38.99% |
| MU240816P00150000 | 2024-05-01 2:54PM EDT | 2024-08-16 | 37.50 | 30.60 | 31.00 | 0.00 | - | 1 | 0 | 37.06% |
| MU241018P00150000 | 2024-04-25 9:53AM EDT | 2024-10-18 | 40.50 | 32.25 | 32.50 | 0.00 | - | 1 | 0 | 36.00% |
| MU241220P00150000 | 2024-05-02 12:47PM EDT | 2024-12-20 | 40.50 | 33.45 | 33.75 | 0.00 | - | 6 | 32 | 34.85% |
| MU250117P00150000 | 2024-05-01 1:16PM EDT | 2025-01-17 | 42.63 | 34.10 | 34.40 | 0.00 | - | 3 | 70 | 34.85% |
| MU250321P00150000 | 2024-04-25 10:01AM EDT | 2025-03-21 | 42.15 | 34.90 | 35.45 | 0.00 | - | - | 1 | 33.95% |
| MU250620P00150000 | 2024-04-18 12:17PM EDT | 2025-06-20 | 42.11 | 36.20 | 36.85 | 0.00 | - | 4 | 2 | 33.03% |
| MU251219P00150000 | 2024-04-04 3:34PM EDT | 2025-12-19 | 39.34 | 42.20 | 44.65 | 0.00 | - | 5 | 10 | 40.78% |
| MU260116P00150000 | 2024-03-08 1:09PM EDT | 2026-01-16 | 54.15 | 38.40 | 42.00 | 0.00 | - | 8 | 8 | 35.55% |
| MU260618P00150000 | 2024-05-06 9:30AM EDT | 2026-06-18 | 41.59 | 40.90 | 41.35 | 0.00 | - | - | 1 | 30.89% |
| MU261218P00150000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 43.29 | 42.50 | 43.40 | 0.00 | - | 1 | 12 | 30.48% |
