Italia markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
45,60-0,54 (-1,17%)
Alla chiusura: 4:00PM EDT

45,69 0,09 (0,20%)
Dopo ore: 7:30PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU200814C000350002020-08-13 11:38AM EDT35.0011.7210.5010.750.00-43231.25%
MU200814C000390002020-08-10 1:32PM EDT39.0010.406.506.700.00-1150.00%
MU200814C000400002020-08-14 12:52PM EDT40.005.955.405.65-0.15-2.46%2061142.19%
MU200814C000410002020-08-14 2:19PM EDT41.004.794.504.65-2.55-34.74%11119.53%
MU200814C000420002020-08-14 3:46PM EDT42.003.623.503.65-0.58-13.81%24297.66%
MU200814C000430002020-08-14 1:00PM EDT43.002.992.532.64-0.12-3.86%6910871.09%
MU200814C000440002020-08-14 3:55PM EDT44.001.651.451.63-0.95-36.54%672545.31%
MU200814C000445002020-08-14 3:59PM EDT44.501.100.941.14-0.62-36.05%554036.33%
MU200814C000450002020-08-14 3:59PM EDT45.000.580.440.64-0.84-59.15%62169323.44%
MU200814C000455002020-08-14 3:56PM EDT45.500.120.030.14-0.75-86.21%7751018.40%
MU200814C000460002020-08-14 3:31PM EDT46.000.010.000.01-0.51-98.08%2,06150711.72%
MU200814C000465002020-08-14 3:52PM EDT46.500.010.000.01-0.31-96.88%1,3782,79821.88%
MU200814C000470002020-08-14 2:29PM EDT47.000.010.000.01-0.16-94.12%9085,90331.25%
MU200814C000475002020-08-14 1:26PM EDT47.500.010.000.01-0.09-90.00%3211,59740.63%
MU200814C000480002020-08-14 3:51PM EDT48.000.010.000.01-0.05-83.33%4774,86048.44%
MU200814C000485002020-08-14 3:51PM EDT48.500.010.000.01-0.02-66.67%981,14451.56%
MU200814C000490002020-08-14 3:55PM EDT49.000.010.000.01-0.02-66.67%2813,31859.38%
MU200814C000495002020-08-14 3:53PM EDT49.500.010.000.010.00-946,83165.63%
MU200814C000500002020-08-14 3:57PM EDT50.000.010.000.01-0.01-50.00%33911,90375.00%
MU200814C000505002020-08-14 3:30PM EDT50.500.010.000.01-0.01-50.00%1736,18581.25%
MU200814C000510002020-08-14 3:25PM EDT51.000.010.000.010.00-1662,99987.50%
MU200814C000515002020-08-14 2:21PM EDT51.500.010.000.010.00-161,56593.75%
MU200814C000520002020-08-14 3:27PM EDT52.000.010.000.010.00-633,798100.00%
MU200814C000525002020-08-14 3:20PM EDT52.500.010.000.010.00-51,627106.25%
MU200814C000530002020-08-14 3:09PM EDT53.000.010.000.010.00-171,931112.50%
MU200814C000535002020-08-14 2:09PM EDT53.500.010.000.01-0.01-50.00%81,021118.75%
MU200814C000540002020-08-13 2:39PM EDT54.000.010.000.010.00-1903125.00%
MU200814C000545002020-08-13 2:07PM EDT54.500.010.000.010.00-71562131.25%
MU200814C000550002020-08-14 10:21AM EDT55.000.010.000.010.00-132,303137.50%
MU200814C000555002020-08-13 3:08PM EDT55.500.010.000.010.00-1540143.75%
MU200814C000560002020-08-13 3:06PM EDT56.000.010.000.020.00-129120159.38%
MU200814C000570002020-08-13 11:07AM EDT57.000.020.000.01+0.01+100.00%1526162.50%
MU200814C000580002020-08-13 1:48PM EDT58.000.010.000.020.00-1125184.38%
MU200814C000585002020-08-06 11:41AM EDT58.500.020.000.020.00-136187.50%
MU200814C000590002020-08-05 12:09PM EDT59.000.030.000.020.00--28193.75%
MU200814C000600002020-08-11 12:24PM EDT60.000.010.000.010.00-5916193.75%
MU200814C000650002020-08-04 10:36AM EDT65.000.020.000.010.00-4082237.50%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU200814P000350002020-08-13 10:54AM EDT35.000.010.000.010.00-110187.50%
MU200814P000390002020-08-06 11:09AM EDT39.000.040.000.030.00--3135.94%
MU200814P000400002020-08-14 3:06PM EDT40.000.010.000.01-0.01-50.00%1405100.00%
MU200814P000410002020-08-13 2:12PM EDT41.000.020.000.020.00-106992.19%
MU200814P000420002020-08-14 12:37PM EDT42.000.010.000.010.00-4221965.63%
MU200814P000430002020-08-14 12:26PM EDT43.000.010.000.01-0.01-50.00%231,16850.00%
MU200814P000440002020-08-14 3:05PM EDT44.000.010.000.03-0.06-85.71%40789245.31%
MU200814P000445002020-08-14 3:41PM EDT44.500.010.000.01-0.07-87.50%31752926.56%
MU200814P000450002020-08-14 3:39PM EDT45.000.010.000.01-0.15-93.75%1,5302,77316.41%
MU200814P000455002020-08-14 3:59PM EDT45.500.010.010.02-0.28-96.55%1,0321,0935.86%
MU200814P000460002020-08-14 3:59PM EDT46.000.420.270.43-0.05-10.64%8,7926,73816.02%
MU200814P000465002020-08-14 3:56PM EDT46.500.880.880.96+0.14+18.92%9583,09934.77%
MU200814P000470002020-08-14 3:58PM EDT47.001.411.401.46+0.42+42.42%2,9943,35546.88%
MU200814P000475002020-08-14 3:58PM EDT47.501.911.771.95+0.48+33.57%5521,69055.86%
MU200814P000480002020-08-14 3:57PM EDT48.002.382.362.47+0.55+30.05%1,4416,38052.34%
MU200814P000485002020-08-14 3:58PM EDT48.502.922.763.10+0.50+20.66%3411,48968.75%
MU200814P000490002020-08-14 3:59PM EDT49.003.403.353.50+0.61+21.86%7063,78775.00%
MU200814P000495002020-08-14 3:51PM EDT49.503.853.854.00+0.65+20.31%23557784.38%
MU200814P000500002020-08-14 3:56PM EDT50.004.334.354.50+0.58+15.47%1,2671,80792.19%
MU200814P000505002020-08-14 3:49PM EDT50.504.934.855.00+0.63+14.65%74431100.00%
MU200814P000510002020-08-14 3:45PM EDT51.005.405.355.60+0.73+15.63%298663132.42%
MU200814P000515002020-08-14 2:07PM EDT51.505.655.856.00+0.33+6.20%5126115.63%
MU200814P000520002020-08-14 3:57PM EDT52.006.396.356.50+0.49+8.31%86370123.44%
MU200814P000525002020-08-14 2:04PM EDT52.506.606.857.00+0.86+14.98%4105131.25%
MU200814P000530002020-08-14 3:21PM EDT53.007.447.357.60+0.62+9.09%3175167.19%
MU200814P000535002020-08-06 1:37PM EDT53.507.987.808.00+3.22+67.65%42350.00%
MU200814P000540002020-08-14 1:18PM EDT54.008.018.308.60+1.01+14.43%2166170.31%
MU200814P000545002020-08-11 9:42AM EDT54.505.178.809.000.00-11250.00%
MU200814P000550002020-08-14 12:33PM EDT55.009.059.259.55+0.97+12.00%11050.00%
MU200814P000555002020-08-11 9:37AM EDT55.509.899.8010.10+3.47+54.05%55192.97%
MU200814P000560002020-08-13 11:41AM EDT56.009.2510.2510.550.00-2250.00%
MU200814P000570002020-08-13 1:33PM EDT57.0010.6011.2511.550.00-600100.00%
MU200814P000580002020-08-12 2:09PM EDT58.009.4212.2512.550.00-10100.00%
MU200814P000585002020-07-23 9:55AM EDT58.506.2512.8013.000.00--10100.00%
MU200814P000600002020-07-23 1:32PM EDT60.007.6014.2514.550.00--8100.00%
MU200814P000650002020-07-31 9:59AM EDT65.0015.2019.2519.500.00-817350.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità