Italia markets close in 3 hours 58 minutes
FTSE MIB
34.019,55 +390,34 (+1,16%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,86 +0,75 (+0,96%) Bitcoin EUR
59.636,95 +386,18 (+0,65%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00050000 | 2024-04-24 10:28AM EDT | 50.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| MU240510C00070000 | 2024-05-02 3:49PM EDT | 70.00 | 41.98 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| MU240510C00075000 | 2024-05-03 3:52PM EDT | 75.00 | 39.38 | 0.00 | 0.00 | 0.00 | - | 9 | 156 | 0.00% |
| MU240510C00080000 | 2024-04-29 10:11AM EDT | 80.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MU240510C00085000 | 2024-04-19 3:51PM EDT | 85.00 | 22.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU240510C00090000 | 2024-05-03 12:45PM EDT | 90.00 | 25.14 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| MU240510C00094000 | 2024-05-03 9:33AM EDT | 94.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| MU240510C00095000 | 2024-05-03 12:25PM EDT | 95.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 0.00% |
| MU240510C00096000 | 2024-05-01 2:43PM EDT | 96.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| MU240510C00097000 | 2024-05-02 11:18AM EDT | 97.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 51 | 56 | 0.00% |
| MU240510C00098000 | 2024-05-03 11:29AM EDT | 98.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MU240510C00099000 | 2024-05-03 2:18PM EDT | 99.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 31 | 35 | 0.00% |
| MU240510C00100000 | 2024-05-03 2:47PM EDT | 100.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 49 | 55 | 0.00% |
| MU240510C00101000 | 2024-05-03 1:58PM EDT | 101.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| MU240510C00102000 | 2024-05-01 10:36AM EDT | 102.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| MU240510C00103000 | 2024-05-03 10:28AM EDT | 103.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| MU240510C00104000 | 2024-05-03 2:10PM EDT | 104.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| MU240510C00105000 | 2024-05-03 3:54PM EDT | 105.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 14 | 70 | 0.00% |
| MU240510C00106000 | 2024-05-03 2:12PM EDT | 106.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 0.00% |
| MU240510C00107000 | 2024-05-03 3:57PM EDT | 107.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 53 | 95 | 0.00% |
| MU240510C00108000 | 2024-05-03 2:50PM EDT | 108.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 45 | 223 | 0.00% |
| MU240510C00109000 | 2024-05-03 1:39PM EDT | 109.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 27 | 229 | 0.00% |
| MU240510C00110000 | 2024-05-03 3:59PM EDT | 110.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 414 | 713 | 0.00% |
| MU240510C00111000 | 2024-05-03 3:54PM EDT | 111.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 125 | 474 | 0.00% |
| MU240510C00112000 | 2024-05-03 3:52PM EDT | 112.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 220 | 488 | 0.00% |
| MU240510C00113000 | 2024-05-03 3:55PM EDT | 113.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 416 | 468 | 0.00% |
| MU240510C00114000 | 2024-05-03 3:59PM EDT | 114.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 993 | 951 | 0.00% |
| MU240510C00115000 | 2024-05-03 3:59PM EDT | 115.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2,218 | 1,870 | 0.78% |
| MU240510C00116000 | 2024-05-03 3:59PM EDT | 116.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2,766 | 1,164 | 3.13% |
| MU240510C00117000 | 2024-05-03 3:59PM EDT | 117.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2,361 | 1,336 | 6.25% |
| MU240510C00118000 | 2024-05-03 3:59PM EDT | 118.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1,426 | 1,698 | 6.25% |
| MU240510C00119000 | 2024-05-03 3:59PM EDT | 119.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 889 | 984 | 6.25% |
| MU240510C00120000 | 2024-05-03 3:59PM EDT | 120.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,223 | 5,753 | 12.50% |
| MU240510C00121000 | 2024-05-03 3:57PM EDT | 121.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 524 | 459 | 12.50% |
| MU240510C00122000 | 2024-05-03 3:57PM EDT | 122.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 495 | 944 | 12.50% |
| MU240510C00123000 | 2024-05-03 3:58PM EDT | 123.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 295 | 387 | 12.50% |
| MU240510C00124000 | 2024-05-03 3:54PM EDT | 124.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 613 | 720 | 12.50% |
| MU240510C00125000 | 2024-05-03 3:59PM EDT | 125.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 299 | 794 | 12.50% |
| MU240510C00126000 | 2024-05-03 3:56PM EDT | 126.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 133 | 486 | 25.00% |
| MU240510C00127000 | 2024-05-03 3:52PM EDT | 127.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 257 | 394 | 25.00% |
| MU240510C00128000 | 2024-05-03 2:55PM EDT | 128.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 76 | 162 | 25.00% |
| MU240510C00129000 | 2024-05-03 1:16PM EDT | 129.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 107 | 25.00% |
| MU240510C00130000 | 2024-05-03 3:38PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 146 | 592 | 25.00% |
| MU240510C00131000 | 2024-05-03 3:01PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 115 | 25.00% |
| MU240510C00132000 | 2024-05-03 1:13PM EDT | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| MU240510C00133000 | 2024-05-03 12:29PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 87 | 148 | 25.00% |
| MU240510C00134000 | 2024-05-01 12:05PM EDT | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 25.00% |
| MU240510C00135000 | 2024-05-03 3:59PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 345 | 25.00% |
| MU240510C00136000 | 2024-05-03 3:00PM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 40 | 25.00% |
| MU240510C00137000 | 2024-04-30 12:24PM EDT | 137.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 25.00% |
| MU240510C00138000 | 2024-05-03 1:30PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 25.00% |
| MU240510C00139000 | 2024-04-29 10:42AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 50.00% |
| MU240510C00140000 | 2024-05-01 1:58PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| MU240510C00141000 | 2024-04-30 11:40AM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 50.00% |
| MU240510C00142000 | 2024-04-30 9:34AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 50.00% |
| MU240510C00145000 | 2024-04-30 11:39AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 79 | 50.00% |
| MU240510C00150000 | 2024-05-01 9:46AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 50.00% |
| MU240510C00155000 | 2024-04-19 11:57AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 641 | 50.00% |
| MU240510C00160000 | 2024-05-03 1:29PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 50.00% |
| MU240510C00165000 | 2024-04-24 9:59AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 50.00% |
| MU240510C00170000 | 2024-05-03 1:11PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00045000 | 2024-04-04 10:34AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 256.25% |
| MU240510P00055000 | 2024-05-01 1:59PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MU240510P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| MU240510P00070000 | 2024-04-19 3:24PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MU240510P00075000 | 2024-04-19 3:24PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 41 | 50.00% |
| MU240510P00080000 | 2024-04-25 10:28AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| MU240510P00085000 | 2024-05-02 2:26PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| MU240510P00090000 | 2024-05-03 3:55PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 285 | 50.00% |
| MU240510P00094000 | 2024-05-01 3:18PM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 601 | 50.00% |
| MU240510P00095000 | 2024-05-03 3:19PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 524 | 25.00% |
| MU240510P00096000 | 2024-05-03 3:59PM EDT | 96.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 122 | 179 | 25.00% |
| MU240510P00097000 | 2024-05-03 3:59PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 396 | 447 | 25.00% |
| MU240510P00098000 | 2024-05-03 3:59PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 529 | 609 | 25.00% |
| MU240510P00099000 | 2024-05-03 3:59PM EDT | 99.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 498 | 25.00% |
| MU240510P00100000 | 2024-05-03 3:47PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 345 | 764 | 25.00% |
| MU240510P00101000 | 2024-05-03 3:59PM EDT | 101.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 180 | 25.00% |
| MU240510P00102000 | 2024-05-03 3:59PM EDT | 102.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 101 | 140 | 25.00% |
| MU240510P00103000 | 2024-05-03 3:40PM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 410 | 25.00% |
| MU240510P00104000 | 2024-05-03 3:46PM EDT | 104.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 148 | 351 | 25.00% |
| MU240510P00105000 | 2024-05-03 3:55PM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 195 | 1,820 | 12.50% |
| MU240510P00106000 | 2024-05-03 3:59PM EDT | 106.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 483 | 754 | 12.50% |
| MU240510P00107000 | 2024-05-03 3:59PM EDT | 107.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 418 | 1,188 | 12.50% |
| MU240510P00108000 | 2024-05-03 3:59PM EDT | 108.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 291 | 540 | 12.50% |
| MU240510P00109000 | 2024-05-03 3:55PM EDT | 109.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 490 | 829 | 12.50% |
| MU240510P00110000 | 2024-05-03 3:59PM EDT | 110.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 887 | 1,086 | 6.25% |
| MU240510P00111000 | 2024-05-03 3:59PM EDT | 111.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 303 | 326 | 6.25% |
| MU240510P00112000 | 2024-05-03 3:59PM EDT | 112.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 518 | 518 | 6.25% |
| MU240510P00113000 | 2024-05-03 3:58PM EDT | 113.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 415 | 379 | 3.13% |
| MU240510P00114000 | 2024-05-03 3:59PM EDT | 114.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 570 | 427 | 1.56% |
| MU240510P00115000 | 2024-05-03 3:56PM EDT | 115.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 628 | 1,557 | 0.00% |
| MU240510P00116000 | 2024-05-03 3:55PM EDT | 116.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 207 | 241 | 0.00% |
| MU240510P00117000 | 2024-05-03 3:54PM EDT | 117.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 56 | 117 | 0.00% |
| MU240510P00118000 | 2024-05-03 3:55PM EDT | 118.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 11 | 94 | 0.00% |
| MU240510P00119000 | 2024-05-03 3:59PM EDT | 119.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| MU240510P00120000 | 2024-05-03 3:32PM EDT | 120.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 75 | 1,446 | 0.00% |
| MU240510P00121000 | 2024-05-03 1:15PM EDT | 121.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| MU240510P00122000 | 2024-05-01 2:06PM EDT | 122.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 0.00% |
| MU240510P00123000 | 2024-05-02 2:30PM EDT | 123.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| MU240510P00124000 | 2024-05-03 1:19PM EDT | 124.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| MU240510P00125000 | 2024-05-02 10:11AM EDT | 125.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| MU240510P00126000 | 2024-05-01 10:47AM EDT | 126.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MU240510P00127000 | 2024-05-02 12:18PM EDT | 127.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.00% |
| MU240510P00128000 | 2024-04-30 3:42PM EDT | 128.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MU240510P00129000 | 2024-05-03 3:54PM EDT | 129.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MU240510P00130000 | 2024-05-02 12:18PM EDT | 130.00 | 18.43 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MU240510P00131000 | 2024-05-01 9:46AM EDT | 131.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MU240510P00133000 | 2024-04-15 1:53PM EDT | 133.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MU240510P00134000 | 2024-05-01 2:54PM EDT | 134.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240510P00135000 | 2024-04-17 12:19PM EDT | 135.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MU240510P00136000 | 2024-05-01 3:27PM EDT | 136.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 25 | 7 | 0.00% |
| MU240510P00137000 | 2024-04-29 2:00PM EDT | 137.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU240510P00138000 | 2024-04-17 10:31AM EDT | 138.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU240510P00139000 | 2024-05-03 3:54PM EDT | 139.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MU240510P00145000 | 2024-04-18 9:35AM EDT | 145.00 | 29.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.