Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.395,09 +122,46 (+0,20%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241018C00030000 | 2024-02-08 11:13AM EDT | 30.00 | 56.20 | 67.95 | 69.35 | 0.00 | - | - | 1 | 0.00% |
| MU241018C00035000 | 2024-03-05 11:20AM EDT | 35.00 | 60.75 | 92.10 | 94.80 | 0.00 | - | 1 | 0 | 169.95% |
| MU241018C00040000 | 2024-04-16 11:03AM EDT | 40.00 | 81.45 | 84.45 | 88.10 | 0.00 | - | 1 | 2 | 118.75% |
| MU241018C00045000 | 2024-04-19 3:46PM EDT | 45.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU241018C00050000 | 2024-05-02 3:42PM EDT | 50.00 | 63.35 | 74.00 | 77.70 | 0.00 | - | 3 | 18 | 89.31% |
| MU241018C00055000 | 2024-03-21 3:24PM EDT | 55.00 | 57.10 | 51.30 | 55.05 | 0.00 | - | 2 | 33 | 0.00% |
| MU241018C00065000 | 2024-04-04 10:19AM EDT | 65.00 | 64.64 | 51.20 | 52.00 | 0.00 | - | 1 | 21 | 0.00% |
| MU241018C00070000 | 2024-05-31 11:44AM EDT | 70.00 | 53.80 | 54.50 | 58.50 | -7.90 | -12.80% | 5 | 35 | 68.26% |
| MU241018C00072500 | 2024-02-23 4:29PM EDT | 72.50 | 19.25 | 39.45 | 41.00 | 0.00 | - | 7 | 7 | 0.00% |
| MU241018C00075000 | 2024-04-17 10:21AM EDT | 75.00 | 48.35 | 52.10 | 52.85 | 0.00 | - | 1 | 76 | 70.68% |
| MU241018C00077500 | 2024-05-28 2:04PM EDT | 77.50 | 56.84 | 47.50 | 51.50 | 0.00 | - | 3 | 87 | 63.04% |
| MU241018C00080000 | 2024-05-31 10:24AM EDT | 80.00 | 44.95 | 45.15 | 49.20 | -4.75 | -9.56% | 17 | 517 | 61.19% |
| MU241018C00082500 | 2024-05-31 1:10PM EDT | 82.50 | 42.40 | 43.20 | 45.80 | -6.60 | -13.47% | 1 | 209 | 56.48% |
| MU241018C00085000 | 2024-05-30 2:16PM EDT | 85.00 | 44.10 | 41.00 | 43.55 | -1.60 | -3.50% | 15 | 363 | 55.46% |
| MU241018C00087500 | 2024-05-23 10:43AM EDT | 87.50 | 44.32 | 38.70 | 42.40 | 0.00 | - | 2 | 150 | 57.61% |
| MU241018C00090000 | 2024-05-23 11:19AM EDT | 90.00 | 42.13 | 36.45 | 39.75 | 0.00 | - | 2 | 318 | 54.61% |
| MU241018C00092500 | 2024-05-23 3:22PM EDT | 92.50 | 36.50 | 36.35 | 36.75 | 0.00 | - | 2 | 101 | 56.84% |
| MU241018C00095000 | 2024-05-31 12:19PM EDT | 95.00 | 31.60 | 34.25 | 35.00 | -9.50 | -23.11% | 1 | 162 | 56.46% |
| MU241018C00097500 | 2024-05-31 1:43PM EDT | 97.50 | 30.05 | 32.20 | 32.70 | -9.10 | -23.24% | 13 | 207 | 54.61% |
| MU241018C00100000 | 2024-05-31 12:57PM EDT | 100.00 | 29.15 | 30.20 | 31.15 | -2.65 | -8.33% | 26 | 1,476 | 54.52% |
| MU241018C00105000 | 2024-05-31 10:24AM EDT | 105.00 | 25.45 | 26.55 | 27.25 | -4.88 | -16.09% | 1 | 510 | 52.62% |
| MU241018C00110000 | 2024-05-31 9:55AM EDT | 110.00 | 21.05 | 23.15 | 24.05 | -3.43 | -14.01% | 2 | 720 | 51.84% |
| MU241018C00115000 | 2024-05-31 11:38AM EDT | 115.00 | 19.50 | 20.20 | 20.85 | -2.20 | -10.14% | 4 | 826 | 51.00% |
| MU241018C00120000 | 2024-05-31 11:15AM EDT | 120.00 | 16.15 | 17.35 | 17.90 | -2.43 | -13.08% | 6 | 707 | 50.84% |
| MU241018C00125000 | 2024-05-31 3:50PM EDT | 125.00 | 14.42 | 14.90 | 15.15 | -1.58 | -9.88% | 127 | 875 | 49.41% |
| MU241018C00130000 | 2024-05-31 2:16PM EDT | 130.00 | 11.40 | 12.70 | 12.90 | -2.77 | -19.55% | 93 | 2,376 | 48.83% |
| MU241018C00135000 | 2024-05-31 3:21PM EDT | 135.00 | 10.50 | 10.75 | 10.95 | -1.30 | -11.02% | 191 | 922 | 48.43% |
| MU241018C00140000 | 2024-05-31 3:31PM EDT | 140.00 | 8.50 | 8.95 | 9.25 | -1.40 | -14.14% | 165 | 1,097 | 48.10% |
| MU241018C00145000 | 2024-05-31 12:57PM EDT | 145.00 | 6.90 | 7.60 | 7.90 | -1.59 | -18.73% | 30 | 1,683 | 48.23% |
| MU241018C00150000 | 2024-05-31 12:30PM EDT | 150.00 | 5.79 | 6.35 | 6.55 | -1.42 | -19.69% | 35 | 2,472 | 47.70% |
| MU241018C00155000 | 2024-05-30 3:49PM EDT | 155.00 | 6.00 | 5.30 | 5.50 | 0.00 | - | 2 | 294 | 47.61% |
| MU241018C00160000 | 2024-05-31 12:26PM EDT | 160.00 | 4.00 | 4.45 | 4.60 | -1.10 | -21.57% | 23 | 443 | 47.52% |
| MU241018C00165000 | 2024-05-31 9:30AM EDT | 165.00 | 4.25 | 3.70 | 3.85 | -0.95 | -18.27% | 1 | 89 | 47.50% |
| MU241018C00170000 | 2024-05-23 11:37AM EDT | 170.00 | 4.25 | 3.10 | 3.30 | 0.00 | - | 1 | 406 | 47.89% |
| MU241018C00175000 | 2024-05-31 2:28PM EDT | 175.00 | 2.41 | 2.60 | 2.74 | -0.64 | -20.98% | 12 | 105 | 47.79% |
| MU241018C00180000 | 2024-05-31 2:26PM EDT | 180.00 | 1.95 | 2.17 | 2.27 | -1.10 | -36.07% | 5 | 363 | 47.69% |
| MU241018C00185000 | 2024-05-31 3:06PM EDT | 185.00 | 1.67 | 1.82 | 1.97 | -0.96 | -36.50% | 22 | 394 | 48.22% |
| MU241018C00190000 | 2024-05-31 11:20AM EDT | 190.00 | 1.41 | 1.52 | 1.74 | -1.21 | -46.18% | 28 | 174 | 48.90% |
| MU241018C00195000 | 2024-05-31 12:19PM EDT | 195.00 | 1.20 | 1.28 | 1.49 | -0.45 | -27.27% | 2 | 60 | 49.17% |
| MU241018C00200000 | 2024-05-31 2:33PM EDT | 200.00 | 0.98 | 1.08 | 1.19 | -0.43 | -30.50% | 20 | 929 | 48.68% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241018P00025000 | 2024-04-09 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 93.75% |
| MU241018P00030000 | 2024-04-10 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MU241018P00040000 | 2024-05-31 3:42PM EDT | 40.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 1 | 277 | 69.14% |
| MU241018P00042500 | 2024-04-05 9:30AM EDT | 42.50 | 0.10 | 0.03 | 0.14 | 0.00 | - | 1 | 1 | 72.66% |
| MU241018P00045000 | 2024-02-16 12:57PM EDT | 45.00 | 0.63 | 0.20 | 0.33 | 0.00 | - | 1 | 12 | 80.47% |
| MU241018P00047500 | 2024-02-29 1:24PM EDT | 47.50 | 0.43 | 0.00 | 0.24 | 0.00 | - | - | 23 | 68.36% |
| MU241018P00050000 | 2024-05-10 2:17PM EDT | 50.00 | 0.10 | 0.04 | 0.28 | 0.00 | - | 2 | 206 | 67.58% |
| MU241018P00055000 | 2024-04-12 9:34AM EDT | 55.00 | 0.16 | 0.10 | 0.23 | 0.00 | - | 1 | 115 | 61.33% |
| MU241018P00060000 | 2024-05-23 10:42AM EDT | 60.00 | 0.18 | 0.18 | 0.25 | 0.00 | - | 5 | 486 | 57.52% |
| MU241018P00065000 | 2024-05-28 10:11AM EDT | 65.00 | 0.23 | 0.28 | 0.34 | 0.00 | - | 2 | 185 | 54.93% |
| MU241018P00070000 | 2024-05-29 12:57PM EDT | 70.00 | 0.33 | 0.30 | 0.47 | 0.00 | - | 1 | 560 | 51.27% |
| MU241018P00072500 | 2024-05-01 3:59PM EDT | 72.50 | 1.09 | 0.38 | 0.55 | 0.00 | - | 2 | 240 | 50.24% |
| MU241018P00075000 | 2024-05-23 12:36PM EDT | 75.00 | 0.65 | 0.58 | 0.66 | +0.16 | +32.65% | 2 | 2,002 | 50.29% |
| MU241018P00077500 | 2024-05-24 12:31PM EDT | 77.50 | 0.56 | 0.70 | 0.78 | 0.00 | - | 1 | 151 | 49.90% |
| MU241018P00080000 | 2024-05-20 3:48PM EDT | 80.00 | 0.70 | 0.82 | 0.93 | 0.00 | - | 10 | 563 | 49.02% |
| MU241018P00082500 | 2024-05-30 3:31PM EDT | 82.50 | 1.00 | 0.98 | 1.08 | 0.00 | - | 2 | 1,400 | 47.93% |
| MU241018P00085000 | 2024-05-31 1:52PM EDT | 85.00 | 1.43 | 1.11 | 1.30 | +0.51 | +55.43% | 7 | 541 | 47.31% |
| MU241018P00087500 | 2024-05-31 10:58AM EDT | 87.50 | 1.80 | 1.46 | 1.53 | +0.62 | +52.54% | 12 | 593 | 46.51% |
| MU241018P00090000 | 2024-05-31 3:48PM EDT | 90.00 | 1.89 | 1.73 | 1.82 | +0.53 | +38.97% | 4 | 265 | 45.92% |
| MU241018P00092500 | 2024-05-28 10:55AM EDT | 92.50 | 2.33 | 2.06 | 2.16 | +0.72 | +44.72% | 1 | 312 | 45.41% |
| MU241018P00095000 | 2024-05-29 12:51PM EDT | 95.00 | 1.85 | 2.35 | 2.55 | 0.00 | - | 2 | 175 | 44.92% |
| MU241018P00097500 | 2024-05-30 2:14PM EDT | 97.50 | 2.62 | 2.88 | 3.05 | 0.00 | - | 6 | 212 | 44.78% |
| MU241018P00100000 | 2024-05-31 2:59PM EDT | 100.00 | 3.95 | 3.40 | 3.65 | +0.80 | +25.40% | 8 | 1,248 | 44.81% |
| MU241018P00105000 | 2024-05-31 11:30AM EDT | 105.00 | 5.50 | 4.60 | 4.85 | +1.25 | +29.41% | 2 | 237 | 43.91% |
| MU241018P00110000 | 2024-05-31 1:48PM EDT | 110.00 | 7.05 | 6.00 | 6.30 | +0.85 | +13.71% | 34 | 836 | 42.99% |
| MU241018P00115000 | 2024-05-30 3:02PM EDT | 115.00 | 7.35 | 7.95 | 8.25 | 0.00 | - | 17 | 1,118 | 42.89% |
| MU241018P00120000 | 2024-05-31 3:28PM EDT | 120.00 | 10.95 | 10.05 | 10.25 | +1.65 | +17.74% | 83 | 1,276 | 41.88% |
| MU241018P00125000 | 2024-05-31 3:12PM EDT | 125.00 | 13.55 | 12.50 | 12.70 | +1.95 | +16.81% | 204 | 1,948 | 41.39% |
| MU241018P00130000 | 2024-05-31 3:45PM EDT | 130.00 | 16.25 | 15.25 | 15.45 | +2.02 | +14.20% | 90 | 599 | 40.88% |
| MU241018P00135000 | 2024-05-31 11:05AM EDT | 135.00 | 20.21 | 18.15 | 18.50 | +5.26 | +35.18% | 77 | 1,435 | 40.41% |
| MU241018P00140000 | 2024-05-30 10:20AM EDT | 140.00 | 19.00 | 21.45 | 21.95 | 0.00 | - | 13 | 381 | 40.34% |
| MU241018P00145000 | 2024-05-28 11:28AM EDT | 145.00 | 21.18 | 24.05 | 25.45 | 0.00 | - | 1 | 19 | 39.58% |
| MU241018P00150000 | 2024-04-25 9:53AM EDT | 150.00 | 40.50 | 25.55 | 26.50 | 0.00 | - | 1 | 0 | 26.59% |
| MU241018P00155000 | 2024-05-20 10:06AM EDT | 155.00 | 29.35 | 32.60 | 33.35 | 0.00 | - | 19 | 20 | 38.86% |
| MU241018P00160000 | 2024-03-26 10:59AM EDT | 160.00 | 42.90 | 49.35 | 50.05 | 0.00 | - | 2 | 2 | 83.70% |
| MU241018P00165000 | 2024-04-03 11:51AM EDT | 165.00 | 41.85 | 49.80 | 50.90 | 0.00 | - | 8 | 9 | 72.56% |
| MU241018P00175000 | 2024-05-07 10:26AM EDT | 175.00 | 54.65 | 50.00 | 51.25 | 0.00 | - | - | 1 | 38.65% |
| MU241018P00190000 | 2024-05-20 3:20PM EDT | 190.00 | 60.75 | 63.45 | 67.50 | 0.00 | - | - | 16 | 53.81% |
| MU241018P00195000 | 2024-05-20 3:36PM EDT | 195.00 | 65.65 | 68.35 | 72.50 | 0.00 | - | - | 6 | 56.04% |
© 2024 Yahoo. Tutti i diritti riservati.