La bourse est fermée
Dow Jones
38 918,33 +66,06 (+0,17 %) Nasdaq
16 374,79 +25,54 (+0,16 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0774 0,0000 (-0,00 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 226,18 +294,69 (+0,50 %)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:41AM EDT. Marché ouvert.
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00095000 | 2024-05-07 10:04AM EDT | 2024-05-10 | 24.85 | 25.40 | 26.35 | -0.06 | -0.24% | 1 | 61 | 158.79% |
| MU240517C00095000 | 2024-05-06 2:26PM EDT | 2024-05-17 | 25.06 | 25.40 | 25.95 | 0.00 | - | 353 | 4,667 | 87.60% |
| MU240524C00095000 | 2024-05-07 9:51AM EDT | 2024-05-24 | 25.61 | 25.50 | 26.55 | -0.26 | -1.01% | 1 | 13 | 78.96% |
| MU240531C00095000 | 2024-04-16 1:04PM EDT | 2024-05-31 | 27.37 | 25.55 | 26.30 | 0.00 | - | - | 1 | 64.70% |
| MU240607C00095000 | 2024-05-06 3:11PM EDT | 2024-06-07 | 25.54 | 25.70 | 26.65 | 0.00 | - | 2 | 11 | 62.06% |
| MU240621C00095000 | 2024-05-07 10:29AM EDT | 2024-06-21 | 26.90 | 26.65 | 26.85 | +0.80 | +3.07% | 2 | 2,965 | 59.55% |
| MU240719C00095000 | 2024-05-06 1:30PM EDT | 2024-07-19 | 27.50 | 27.60 | 28.00 | 0.00 | - | 1 | 957 | 56.18% |
| MU240816C00095000 | 2024-05-01 12:45PM EDT | 2024-08-16 | 19.60 | 28.45 | 29.45 | 0.00 | - | 7 | 440 | 55.35% |
| MU240920C00095000 | 2024-05-03 1:55PM EDT | 2024-09-20 | 25.10 | 29.85 | 30.15 | 0.00 | - | 56 | 3,210 | 53.19% |
| MU241018C00095000 | 2024-05-02 3:19PM EDT | 2024-10-18 | 24.15 | 30.75 | 31.20 | 0.00 | - | 25 | 160 | 52.86% |
| MU241220C00095000 | 2024-05-06 9:54AM EDT | 2024-12-20 | 33.23 | 33.05 | 33.30 | 0.00 | - | 1 | 266 | 52.97% |
| MU250117C00095000 | 2024-05-03 1:45PM EDT | 2025-01-17 | 29.38 | 33.90 | 34.15 | 0.00 | - | 9 | 4,901 | 52.82% |
| MU250321C00095000 | 2024-04-23 11:46AM EDT | 2025-03-21 | 29.05 | 34.15 | 36.10 | 0.00 | - | 2 | 19 | 50.55% |
| MU250620C00095000 | 2024-05-03 10:10AM EDT | 2025-06-20 | 33.25 | 37.60 | 38.50 | 0.00 | - | 5 | 694 | 52.03% |
| MU251219C00095000 | 2024-04-26 11:15AM EDT | 2025-12-19 | 37.49 | 41.35 | 43.80 | 0.00 | - | 4 | 943 | 52.71% |
| MU260116C00095000 | 2024-05-06 9:51AM EDT | 2026-01-16 | 42.65 | 42.80 | 45.35 | 0.00 | - | 2 | 1,009 | 54.54% |
| MU260618C00095000 | 2024-03-25 12:09PM EDT | 2026-06-18 | 44.40 | 38.65 | 41.10 | 0.00 | - | 2 | 18 | 43.45% |
| MU261218C00095000 | 2024-04-26 3:48PM EDT | 2026-12-18 | 44.95 | 48.75 | 49.95 | 0.00 | - | 54 | 629 | 52.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00095000 | 2024-05-07 11:03AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 792 | 87.50% |
| MU240517P00095000 | 2024-05-07 10:27AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | 0.00 | - | 4 | 5,193 | 60.94% |
| MU240524P00095000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.12 | 0.00 | - | 54 | 350 | 53.32% |
| MU240531P00095000 | 2024-05-07 11:05AM EDT | 2024-05-31 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 2 | 359 | 48.63% |
| MU240607P00095000 | 2024-05-07 10:31AM EDT | 2024-06-07 | 0.21 | 0.20 | 0.22 | -0.02 | -8.70% | 5 | 41 | 45.02% |
| MU240621P00095000 | 2024-05-07 10:52AM EDT | 2024-06-21 | 0.46 | 0.46 | 0.48 | -0.07 | -13.21% | 35 | 5,477 | 44.04% |
| MU240719P00095000 | 2024-05-07 11:16AM EDT | 2024-07-19 | 1.28 | 1.28 | 1.31 | -0.08 | -5.88% | 13 | 1,638 | 45.04% |
| MU240816P00095000 | 2024-05-07 10:53AM EDT | 2024-08-16 | 1.83 | 1.85 | 1.88 | -0.13 | -6.63% | 1 | 364 | 43.02% |
| MU240920P00095000 | 2024-05-07 10:55AM EDT | 2024-09-20 | 2.47 | 2.47 | 2.50 | -0.12 | -4.63% | 10 | 478 | 41.00% |
| MU241018P00095000 | 2024-05-06 10:24AM EDT | 2024-10-18 | 3.35 | 3.25 | 3.35 | 0.00 | - | 5 | 200 | 41.80% |
| MU241220P00095000 | 2024-05-07 11:09AM EDT | 2024-12-20 | 4.55 | 4.50 | 4.60 | -1.06 | -18.89% | 42 | 309 | 40.66% |
| MU250117P00095000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 5.24 | 5.15 | 5.25 | 0.00 | - | 11 | 1,603 | 40.75% |
| MU250321P00095000 | 2024-05-02 2:46PM EDT | 2025-03-21 | 8.00 | 6.15 | 6.30 | 0.00 | - | 2 | 1,923 | 39.84% |
| MU250620P00095000 | 2024-05-07 10:00AM EDT | 2025-06-20 | 7.80 | 7.40 | 7.65 | -1.05 | -11.86% | 2 | 201 | 38.79% |
| MU251219P00095000 | 2024-04-22 3:41PM EDT | 2025-12-19 | 12.61 | 9.90 | 10.15 | 0.00 | - | 1 | 71 | 37.72% |
| MU260116P00095000 | 2024-05-07 10:48AM EDT | 2026-01-16 | 10.48 | 10.35 | 11.50 | -1.33 | -11.26% | 1 | 607 | 39.66% |
| MU260618P00095000 | 2024-05-06 1:46PM EDT | 2026-06-18 | 12.00 | 11.80 | 12.10 | 0.00 | - | 1 | 7 | 36.63% |
| MU261218P00095000 | 2024-04-19 9:58AM EDT | 2026-12-18 | 16.12 | 13.45 | 14.30 | 0.00 | - | 30 | 34 | 36.57% |
