La bourse est fermée
Dow Jones
38 910,69 +58,42 (+0,15 %) Nasdaq
16 376,47 +27,23 (+0,17 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0777 +0,0003 (+0,03 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 118,21 +271,16 (+0,46 %)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:37AM EDT. Marché ouvert.
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00155000 | 2024-04-19 11:57AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 641 | 95.31% |
| MU240517C00155000 | 2024-05-07 10:36AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 16 | 3,068 | 57.81% |
| MU240524C00155000 | 2024-05-07 10:17AM EDT | 2024-05-24 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 1 | 25 | 51.17% |
| MU240531C00155000 | 2024-05-06 11:18AM EDT | 2024-05-31 | 0.13 | 0.10 | 0.12 | 0.00 | - | 11 | 47 | 46.88% |
| MU240607C00155000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.24 | 0.17 | 0.19 | +0.03 | +14.29% | 3 | 14 | 44.58% |
| MU240621C00155000 | 2024-05-07 11:20AM EDT | 2024-06-21 | 0.48 | 0.47 | 0.49 | +0.01 | +2.13% | 14 | 1,673 | 44.36% |
| MU240719C00155000 | 2024-05-07 11:00AM EDT | 2024-07-19 | 1.67 | 1.59 | 1.62 | +0.17 | +11.33% | 15 | 1,228 | 46.94% |
| MU240816C00155000 | 2024-05-03 2:52PM EDT | 2024-08-16 | 2.40 | 2.42 | 2.47 | +0.81 | +50.94% | 1 | 174 | 45.54% |
| MU240920C00155000 | 2024-05-07 9:56AM EDT | 2024-09-20 | 3.40 | 3.50 | 3.55 | -0.01 | -0.29% | 100 | 445 | 44.61% |
| MU241018C00155000 | 2024-05-06 3:15PM EDT | 2024-10-18 | 4.50 | 4.75 | 4.85 | 0.00 | - | 17 | 278 | 45.89% |
| MU241220C00155000 | 2024-05-07 9:58AM EDT | 2024-12-20 | 6.55 | 6.90 | 7.05 | -0.44 | -6.29% | 3 | 388 | 45.93% |
| MU250117C00155000 | 2024-05-06 1:00PM EDT | 2025-01-17 | 7.75 | 7.95 | 8.05 | 0.00 | - | 430 | 744 | 46.15% |
| MU250321C00155000 | 2024-05-01 2:15PM EDT | 2025-03-21 | 6.70 | 9.90 | 10.05 | 0.00 | - | 6 | 68 | 46.20% |
| MU250620C00155000 | 2024-04-10 10:05AM EDT | 2025-06-20 | 15.05 | 12.50 | 12.80 | 0.00 | - | 2 | 18 | 46.44% |
| MU251219C00155000 | 2024-04-30 2:53PM EDT | 2025-12-19 | 14.99 | 17.35 | 17.85 | 0.00 | - | 2 | 2 | 47.06% |
| MU260116C00155000 | 2024-04-23 10:56AM EDT | 2026-01-16 | 14.25 | 18.25 | 18.75 | 0.00 | - | 2 | 3 | 47.43% |
| MU261218C00155000 | 2024-05-03 2:00PM EDT | 2026-12-18 | 22.50 | 25.65 | 26.20 | 0.00 | - | 1 | 14 | 47.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240517P00155000 | 2024-04-03 2:18PM EDT | 2024-05-17 | 28.30 | 39.95 | 40.65 | 0.00 | - | 4 | 0 | 189.21% |
| MU240621P00155000 | 2024-04-12 2:42PM EDT | 2024-06-21 | 32.80 | 33.40 | 34.55 | 0.00 | - | 11 | 0 | 0.00% |
| MU240719P00155000 | 2024-04-04 2:45PM EDT | 2024-07-19 | 32.35 | 40.05 | 41.25 | 0.00 | - | 5 | 5 | 74.89% |
| MU240816P00155000 | 2024-05-03 1:34PM EDT | 2024-08-16 | 40.42 | 34.75 | 35.70 | 0.00 | - | 1 | 20 | 35.39% |
| MU241018P00155000 | 2024-04-25 12:57PM EDT | 2024-10-18 | 43.35 | 36.05 | 36.55 | 0.00 | - | - | 3 | 32.89% |
| MU250117P00155000 | 2024-04-11 11:29AM EDT | 2025-01-17 | 36.35 | 37.85 | 38.20 | 0.00 | - | - | 30 | 32.60% |
| MU260116P00155000 | 2024-04-12 9:48AM EDT | 2026-01-16 | 40.55 | 41.80 | 43.70 | 0.00 | - | 5 | 5 | 31.42% |
| MU260618P00155000 | 2024-04-19 10:04AM EDT | 2026-06-18 | 51.78 | 42.05 | 44.65 | 0.00 | - | 1 | 1 | 29.61% |
| MU261218P00155000 | 2024-04-04 10:51AM EDT | 2026-12-18 | 44.10 | 48.60 | 50.95 | 0.00 | - | 7 | 7 | 35.04% |
