La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 552,64 -449,95 (-0,76 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00085000 | 2024-04-19 3:51PM EDT | 2024-05-10 | 22.03 | 33.55 | 35.50 | 0.00 | - | 1 | 1 | 184.77% |
| MU240517C00085000 | 2024-05-06 12:20PM EDT | 2024-05-17 | 35.28 | 34.00 | 35.30 | 0.00 | - | 3 | 999 | 118.95% |
| MU240524C00085000 | 2024-05-03 10:00AM EDT | 2024-05-24 | 30.70 | 34.25 | 35.00 | 0.00 | - | 1 | 2 | 91.89% |
| MU240621C00085000 | 2024-05-07 11:25AM EDT | 2024-06-21 | 36.45 | 34.45 | 35.60 | +5.63 | +18.27% | 2 | 6,198 | 66.65% |
| MU240719C00085000 | 2024-05-06 11:06AM EDT | 2024-07-19 | 35.80 | 35.35 | 36.05 | 0.00 | - | 5 | 4,937 | 61.52% |
| MU240816C00085000 | 2024-05-07 3:59PM EDT | 2024-08-16 | 36.45 | 35.85 | 36.55 | +7.95 | +27.89% | 1 | 167 | 57.10% |
| MU240920C00085000 | 2024-04-30 11:06AM EDT | 2024-09-20 | 38.40 | 36.75 | 37.60 | +4.20 | +12.28% | 5 | 877 | 56.23% |
| MU241018C00085000 | 2024-04-26 1:18PM EDT | 2024-10-18 | 33.50 | 37.45 | 38.65 | 0.00 | - | 4 | 363 | 56.34% |
| MU241220C00085000 | 2024-05-07 1:11PM EDT | 2024-12-20 | 40.75 | 39.50 | 40.05 | +0.22 | +0.54% | 127 | 1,214 | 55.74% |
| MU250117C00085000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 40.99 | 40.10 | 40.55 | 0.00 | - | 9 | 3,985 | 54.83% |
| MU250321C00085000 | 2024-04-26 11:09AM EDT | 2025-03-21 | 37.69 | 41.75 | 43.10 | 0.00 | - | 7 | 7 | 56.42% |
| MU250620C00085000 | 2024-04-25 12:48PM EDT | 2025-06-20 | 38.10 | 43.05 | 44.75 | 0.00 | - | 2 | 1,348 | 54.11% |
| MU251219C00085000 | 2024-04-23 10:11AM EDT | 2025-12-19 | 41.15 | 46.60 | 47.90 | 0.00 | - | 2 | 167 | 53.00% |
| MU260116C00085000 | 2024-04-23 12:18PM EDT | 2026-01-16 | 42.64 | 45.65 | 49.50 | 0.00 | - | 1 | 131 | 52.53% |
| MU260618C00085000 | 2024-04-18 2:23PM EDT | 2026-06-18 | 46.00 | 50.20 | 51.45 | 0.00 | - | 3 | 1 | 53.66% |
| MU261218C00085000 | 2024-04-19 9:30AM EDT | 2026-12-18 | 46.12 | 53.10 | 54.50 | 0.00 | - | 10 | 51 | 53.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00085000 | 2024-05-02 2:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 109.38% |
| MU240517P00085000 | 2024-05-06 3:01PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 22 | 4,286 | 75.00% |
| MU240524P00085000 | 2024-05-07 11:27AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 9 | 24 | 63.67% |
| MU240531P00085000 | 2024-05-06 1:38PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.08 | 0.00 | - | 39 | 135 | 57.62% |
| MU240607P00085000 | 2024-04-30 1:28PM EDT | 2024-06-07 | 0.20 | 0.08 | 0.10 | 0.00 | - | - | 2 | 53.22% |
| MU240621P00085000 | 2024-05-07 3:15PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 4 | 3,232 | 49.81% |
| MU240719P00085000 | 2024-05-06 10:24AM EDT | 2024-07-19 | 0.56 | 0.52 | 0.55 | 0.00 | - | 5 | 1,962 | 48.07% |
| MU240816P00085000 | 2024-05-06 10:44AM EDT | 2024-08-16 | 0.81 | 0.80 | 0.84 | -0.08 | -8.99% | 1 | 2,940 | 45.09% |
| MU240920P00085000 | 2024-05-07 1:04PM EDT | 2024-09-20 | 1.18 | 1.20 | 1.24 | -0.07 | -5.60% | 1 | 1,437 | 42.99% |
| MU241018P00085000 | 2024-05-06 10:01AM EDT | 2024-10-18 | 1.71 | 1.70 | 1.75 | 0.00 | - | 14 | 399 | 43.20% |
| MU241220P00085000 | 2024-05-02 2:31PM EDT | 2024-12-20 | 3.57 | 2.61 | 2.66 | 0.00 | - | 1 | 725 | 41.99% |
| MU250117P00085000 | 2024-05-07 10:13AM EDT | 2025-01-17 | 3.05 | 3.05 | 3.10 | -0.15 | -4.69% | 129 | 4,268 | 41.81% |
| MU250321P00085000 | 2024-05-06 10:47AM EDT | 2025-03-21 | 3.50 | 3.85 | 3.95 | 0.00 | - | 1 | 843 | 40.98% |
| MU250620P00085000 | 2024-05-01 10:49AM EDT | 2025-06-20 | 6.35 | 4.85 | 5.05 | 0.00 | - | 1 | 1,417 | 39.91% |
| MU251219P00085000 | 2024-03-28 11:12AM EDT | 2025-12-19 | 7.40 | 7.75 | 8.05 | 0.00 | - | 2 | 158 | 41.03% |
| MU260116P00085000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 9.00 | 7.30 | 7.55 | 0.00 | - | 145 | 1,812 | 38.86% |
| MU260618P00085000 | 2024-04-26 9:44AM EDT | 2026-06-18 | 10.02 | 8.70 | 9.40 | 0.00 | - | 8 | 19 | 38.82% |
| MU261218P00085000 | 2024-04-24 9:55AM EDT | 2026-12-18 | 11.70 | 10.20 | 10.50 | 0.00 | - | 10 | 279 | 37.00% |
