MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU200228C000450002020-02-25 3:50PM EST45.007.107.107.35-2.90-29.00%722191.21%
MU200228C000485002020-02-25 3:02PM EST48.504.403.954.20-3.90-46.99%422481.05%
MU200228C000490002020-02-25 3:22PM EST49.003.603.503.65-2.45-40.50%12112673.83%
MU200228C000500002020-02-25 3:40PM EST50.002.982.732.97-2.12-41.57%23993174.32%
MU200228C000505002020-02-25 3:53PM EST50.502.522.362.51-1.83-42.07%3162270.12%
MU200228C000510002020-02-25 3:47PM EST51.002.141.912.12-2.11-49.65%2226064.84%
MU200228C000515002020-02-25 3:53PM EST51.501.841.741.91-1.81-49.59%2866369.63%
MU200228C000520002020-02-25 3:54PM EST52.001.471.421.54-1.98-57.39%82947165.77%
MU200228C000525002020-02-25 3:55PM EST52.501.221.191.37-1.68-57.93%1,4456567.38%
MU200228C000530002020-02-25 3:59PM EST53.000.980.910.99-1.72-63.70%3,70293161.62%
MU200228C000535002020-02-25 3:33PM EST53.500.690.760.82-1.69-71.01%1,14017262.50%
MU200228C000540002020-02-25 3:56PM EST54.000.600.510.62-1.45-70.73%1,79954558.69%
MU200228C000545002020-02-25 3:53PM EST54.500.490.450.51-1.21-71.18%2,7952,03460.94%
MU200228C000550002020-02-25 3:59PM EST55.000.350.290.41-1.08-75.52%4,7153,04559.28%
MU200228C000555002020-02-25 3:57PM EST55.500.270.250.40-0.91-77.12%1,14670563.38%
MU200228C000560002020-02-25 3:50PM EST56.000.180.180.25-0.80-81.63%1,6791,79760.35%
MU200228C000565002020-02-25 3:57PM EST56.500.150.140.19-0.64-81.01%2,8641,05760.74%
MU200228C000570002020-02-25 3:54PM EST57.000.130.090.13-0.50-79.37%2,8742,85659.18%
MU200228C000575002020-02-25 3:28PM EST57.500.080.070.09-0.40-83.33%1,5051,27858.98%
MU200228C000580002020-02-25 3:35PM EST58.000.070.050.07-0.31-81.58%1,3773,27459.77%
MU200228C000585002020-02-25 3:08PM EST58.500.050.050.06-0.25-83.33%1,2613,19762.50%
MU200228C000590002020-02-25 3:42PM EST59.000.040.030.05-0.20-83.33%1,3185,27862.50%
MU200228C000595002020-02-25 3:54PM EST59.500.020.000.04-0.15-88.24%4781,81759.38%
MU200228C000600002020-02-25 3:57PM EST60.000.020.010.03-0.13-86.67%1,6046,79762.50%
MU200228C000605002020-02-25 1:42PM EST60.500.010.010.06-0.08-88.89%1821,89171.09%
MU200228C000610002020-02-25 2:20PM EST61.000.020.010.02-0.06-75.00%5302,25065.63%
MU200228C000615002020-02-25 3:10PM EST61.500.020.010.05-0.04-66.67%6049375.78%
MU200228C000620002020-02-25 3:38PM EST62.000.010.000.05-0.04-80.00%561,70576.56%
MU200228C000625002020-02-25 3:05PM EST62.500.010.000.02-0.04-80.00%12832070.31%
MU200228C000630002020-02-25 1:48PM EST63.000.010.000.01-0.03-75.00%389768.75%
MU200228C000635002020-02-25 10:05AM EST63.500.010.000.04-0.01-50.00%87682.81%
MU200228C000640002020-02-25 10:35AM EST64.000.010.000.01-0.02-66.67%359571.88%
MU200228C000645002020-02-25 10:05AM EST64.500.010.000.04-0.06-85.71%189189.06%
MU200228C000650002020-02-25 10:44AM EST65.000.010.000.01-0.01-50.00%5261,66678.13%
MU200228C000655002020-02-21 11:16AM EST65.500.050.000.130.00-520111.72%
MU200228C000660002020-02-24 2:38PM EST66.000.010.000.030.00-311493.75%
MU200228C000665002020-02-25 12:08PM EST66.500.010.000.03-0.07-87.50%28096.88%
MU200228C000670002020-02-21 2:31PM EST67.000.030.000.010.00-78587.50%
MU200228C000675002020-02-21 10:49AM EST67.500.020.000.120.00-239121.88%
MU200228C000680002020-02-19 2:36PM EST68.000.050.000.030.00-830103.13%
MU200228C000685002020-02-20 10:52AM EST68.500.030.000.030.00-1315106.25%
MU200228C000690002020-02-21 10:05AM EST69.000.020.000.030.00-115118109.38%
MU200228C000695002020-02-21 12:47PM EST69.500.020.000.110.00-22132.03%
MU200228C000700002020-02-24 9:56AM EST70.000.030.000.010.00-7170100.00%
MU200228C000750002020-02-21 9:30AM EST75.000.020.000.020.00-3136131.25%
Opzioni Putper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU200228P000400002020-02-25 1:59PM EST40.000.020.000.02+0.01+100.00%22963101.56%
MU200228P000450002020-02-25 3:57PM EST45.000.120.100.12+0.08+200.00%1,5441,37088.67%
MU200228P000485002020-02-25 3:59PM EST48.500.390.390.41+0.28+254.55%1,9471,82775.88%
MU200228P000490002020-02-25 3:58PM EST49.000.480.470.56+0.35+269.23%1,8771,63676.47%
MU200228P000500002020-02-25 3:55PM EST50.000.710.670.70+0.50+238.10%79570670.80%
MU200228P000505002020-02-25 3:45PM EST50.500.820.720.93+0.57+228.00%32852269.63%
MU200228P000510002020-02-25 3:58PM EST51.000.990.961.04+0.67+209.38%93064569.04%
MU200228P000515002020-02-25 3:59PM EST51.501.161.131.20+0.78+205.26%91341666.80%
MU200228P000520002020-02-25 3:59PM EST52.001.371.341.50+0.92+204.44%1,6961,06667.58%
MU200228P000525002020-02-25 3:58PM EST52.501.591.581.74+1.05+194.44%1,69092666.46%
MU200228P000530002020-02-25 3:53PM EST53.001.771.761.95+1.11+168.18%2,2322,45861.91%
MU200228P000535002020-02-25 3:59PM EST53.502.142.122.39+1.35+170.89%1,3491,43765.72%
MU200228P000540002020-02-25 3:49PM EST54.002.482.452.60+1.52+158.33%1,6951,39961.91%
MU200228P000545002020-02-25 3:59PM EST54.502.832.763.10+1.66+141.88%1,15999163.77%
MU200228P000550002020-02-25 3:48PM EST55.003.243.203.30+1.89+140.00%1,6211,35559.28%
MU200228P000555002020-02-25 3:54PM EST55.503.403.553.90+1.78+109.88%39180063.38%
MU200228P000560002020-02-25 3:30PM EST56.004.184.004.15+2.28+120.00%2821,32856.84%
MU200228P000565002020-02-25 3:53PM EST56.504.434.454.80+2.18+96.89%17568566.21%
MU200228P000570002020-02-25 3:53PM EST57.004.874.905.10+2.34+92.49%2392,03957.81%
MU200228P000575002020-02-25 3:40PM EST57.505.655.355.55+2.63+87.09%771,45353.91%
MU200228P000580002020-02-25 3:08PM EST58.005.805.856.25+2.45+73.13%2232,71572.66%
MU200228P000585002020-02-25 3:31PM EST58.506.506.306.55+2.80+75.68%3978054.69%
MU200228P000590002020-02-25 3:24PM EST59.006.956.807.00+2.18+45.70%32583174.22%
MU200228P000595002020-02-25 3:58PM EST59.507.407.307.70+2.80+60.87%7739778.13%
MU200228P000600002020-02-25 11:32AM EST60.007.607.708.20+2.40+46.15%9452271.88%
MU200228P000605002020-02-21 2:36PM EST60.508.608.258.55+4.05+89.01%208293.36%
MU200228P000610002020-02-24 3:26PM EST61.008.508.759.20+2.50+41.67%2533084.77%
MU200228P000615002020-02-24 1:29PM EST61.506.959.209.700.00-412982.03%
MU200228P000620002020-02-24 10:31AM EST62.007.359.7010.200.00-619685.55%
MU200228P000625002020-02-20 9:36AM EST62.504.7010.0510.700.00-1921127.34%
MU200228P000630002020-02-20 1:28PM EST63.004.3510.6011.200.00-243650.00%
MU200228P000635002020-02-18 12:09AM EST63.504.1511.1011.700.00--350.00%
MU200228P000640002020-02-12 3:01PM EST64.005.2511.6012.200.00--2250.00%
MU200228P000645002020-02-24 1:48PM EST64.509.8012.1012.700.00-101150.00%
MU200228P000650002020-02-20 2:33PM EST65.005.8012.7013.200.00-8151104.30%
MU200228P000660002020-02-10 12:10AM EST66.008.8513.6014.200.00--150.00%
MU200228P000670002020-02-25 2:01PM EST67.0015.0014.6015.20+6.85+84.05%11650.00%
MU200228P000680002020-02-19 2:47PM EST68.009.6015.6016.200.00--550.00%
MU200228P000695002020-02-20 1:18PM EST69.5010.6517.1017.700.00--550.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità