Marchés français ouverture 5 h 26 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 425,32 -409,78 (-1,06 %) EUR/USD
1,0745 -0,0014 (-0,13 %) HANG SENG
18 479,37 0,00 (0,00 %) Bitcoin EUR
58 147,14 -1 095,98 (-1,85 %)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00070000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 41.98 | 48.25 | 51.20 | 0.00 | - | 2 | 22 | 344.92% |
| MU240517C00070000 | 2024-05-06 3:06PM EDT | 2024-05-17 | 50.15 | 48.60 | 50.10 | 0.00 | - | 11 | 133 | 151.76% |
| MU240607C00070000 | 2024-05-06 10:13AM EDT | 2024-06-07 | 51.20 | 49.25 | 50.05 | 0.00 | - | 3 | 14 | 104.10% |
| MU240621C00070000 | 2024-05-07 11:22AM EDT | 2024-06-21 | 51.60 | 49.20 | 50.20 | +1.00 | +1.98% | 5 | 3,842 | 88.18% |
| MU240719C00070000 | 2024-05-06 9:45AM EDT | 2024-07-19 | 50.70 | 49.65 | 50.60 | 0.00 | - | 2 | 1,843 | 78.86% |
| MU240816C00070000 | 2024-05-06 10:20AM EDT | 2024-08-16 | 51.65 | 50.05 | 51.05 | 0.00 | - | 10 | 32 | 73.41% |
| MU240920C00070000 | 2024-05-06 12:57PM EDT | 2024-09-20 | 51.99 | 50.65 | 51.45 | 0.00 | - | 7 | 50 | 68.75% |
| MU241018C00070000 | 2024-04-30 3:19PM EDT | 2024-10-18 | 46.60 | 50.90 | 52.00 | 0.00 | - | 3 | 39 | 66.20% |
| MU241220C00070000 | 2024-05-06 11:17AM EDT | 2024-12-20 | 52.47 | 52.00 | 53.15 | 0.00 | - | 5 | 22 | 63.84% |
| MU250117C00070000 | 2024-05-06 3:52PM EDT | 2025-01-17 | 53.80 | 52.55 | 53.50 | 0.00 | - | 2 | 5,899 | 62.84% |
| MU250321C00070000 | 2024-05-06 10:38AM EDT | 2025-03-21 | 54.77 | 52.80 | 54.40 | 0.00 | - | 2 | 26 | 59.13% |
| MU250620C00070000 | 2024-04-18 10:25AM EDT | 2025-06-20 | 54.00 | 54.55 | 57.10 | 0.00 | - | 5 | 376 | 61.10% |
| MU251219C00070000 | 2024-05-02 2:01PM EDT | 2025-12-19 | 51.67 | 55.50 | 59.65 | 0.00 | - | 2 | 105 | 56.26% |
| MU260116C00070000 | 2024-04-19 11:30AM EDT | 2026-01-16 | 47.95 | 57.25 | 60.05 | 0.00 | - | 24 | 339 | 58.12% |
| MU261218C00070000 | 2024-04-26 10:19AM EDT | 2026-12-18 | 57.70 | 61.40 | 64.35 | 0.00 | - | 2 | 194 | 56.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00070000 | 2024-04-19 3:24PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 193.75% |
| MU240517P00070000 | 2024-05-06 9:41AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 496 | 115.63% |
| MU240531P00070000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| MU240621P00070000 | 2024-05-07 3:27PM EDT | 2024-06-21 | 0.08 | 0.03 | 0.13 | -0.04 | -33.33% | 1 | 5,894 | 66.21% |
| MU240719P00070000 | 2024-04-29 12:35PM EDT | 2024-07-19 | 0.28 | 0.15 | 0.19 | 0.00 | - | 5 | 769 | 57.81% |
| MU240816P00070000 | 2024-04-30 9:36AM EDT | 2024-08-16 | 0.36 | 0.23 | 0.26 | 0.00 | - | 1 | 1,061 | 52.05% |
| MU240920P00070000 | 2024-05-06 11:03AM EDT | 2024-09-20 | 0.39 | 0.35 | 0.38 | 0.00 | - | 8 | 698 | 48.39% |
| MU241018P00070000 | 2024-04-30 11:00AM EDT | 2024-10-18 | 0.73 | 0.53 | 0.58 | 0.00 | - | 3 | 560 | 47.78% |
| MU241220P00070000 | 2024-05-06 3:40PM EDT | 2024-12-20 | 1.02 | 0.96 | 1.01 | 0.00 | - | 7 | 145 | 45.76% |
| MU250117P00070000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 1.47 | 1.20 | 1.24 | 0.00 | - | 270 | 8,768 | 45.34% |
| MU250321P00070000 | 2024-05-06 3:49PM EDT | 2025-03-21 | 1.63 | 1.61 | 1.66 | 0.00 | - | 5 | 59 | 43.75% |
| MU250620P00070000 | 2024-05-07 10:17AM EDT | 2025-06-20 | 2.26 | 2.18 | 2.67 | -0.05 | -2.16% | 1 | 804 | 44.20% |
| MU251219P00070000 | 2024-04-19 10:10AM EDT | 2025-12-19 | 4.70 | 3.65 | 3.85 | 0.00 | - | 9 | 433 | 41.43% |
| MU260116P00070000 | 2024-04-24 10:24AM EDT | 2026-01-16 | 4.85 | 3.85 | 4.05 | 0.00 | - | 1 | 1,531 | 41.21% |
| MU260618P00070000 | 2024-04-08 11:14AM EDT | 2026-06-18 | 5.30 | 4.90 | 5.15 | 0.00 | - | 1 | 7 | 40.29% |
| MU261218P00070000 | 2024-05-06 9:59AM EDT | 2026-12-18 | 6.06 | 6.05 | 7.85 | 0.00 | - | 2 | 337 | 43.05% |
