Italia markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
52,85-1,53 (-2,81%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU201030C000300002020-09-29 3:10PM EDT30.0021.0422.0026.000.00--4351.56%
MU201030C000350002020-10-19 1:49PM EDT35.0017.2017.0521.000.00-15276.86%
MU201030C000385002020-10-15 2:27PM EDT38.5012.7514.2517.500.00-34250.78%
MU201030C000390002020-10-19 12:12AM EDT39.0012.5013.7017.000.00--26242.19%
MU201030C000395002020-10-19 4:13PM EDT39.5012.0012.5016.450.00--47211.82%
MU201030C000400002020-10-19 12:58PM EDT40.0013.6012.0015.950.00-313205.27%
MU201030C000410002020-10-15 3:24PM EDT41.0010.6511.7515.000.00-2726216.02%
MU201030C000415002020-10-19 12:12AM EDT41.5010.2010.5514.500.00--35189.16%
MU201030C000420002020-10-20 1:13PM EDT42.0012.1010.0013.900.00-195178.32%
MU201030C000425002020-10-21 3:55PM EDT42.5011.059.5513.300.00-15170.61%
MU201030C000430002020-10-08 11:20AM EDT43.006.609.7510.600.00-11112.89%
MU201030C000435002020-10-22 2:56PM EDT43.5011.109.309.650.00-13786.33%
MU201030C000440002020-10-23 3:59PM EDT44.008.808.7510.05-2.00-18.52%321120.31%
MU201030C000445002020-10-21 3:43PM EDT44.508.158.309.00-0.96-10.54%65196.29%
MU201030C000450002020-10-23 12:07PM EDT45.007.697.807.95-2.11-21.53%44355.47%
MU201030C000455002020-10-08 2:33PM EDT45.504.806.558.750.00-13586.72%
MU201030C000460002020-10-22 3:23PM EDT46.008.506.758.000.00-4122097.46%
MU201030C000465002020-10-23 10:17AM EDT46.506.176.257.85-1.45-19.03%1056102.34%
MU201030C000470002020-10-22 2:18PM EDT47.007.035.806.700.00-5522179.30%
MU201030C000475002020-10-20 1:28PM EDT47.506.705.305.450.00-115750.78%
MU201030C000480002020-10-23 1:10PM EDT48.004.984.856.45-1.67-25.11%1030590.43%
MU201030C000485002020-10-23 2:54PM EDT48.504.254.354.50-1.30-23.42%2612047.46%
MU201030C000490002020-10-23 3:49PM EDT49.003.953.904.05-1.89-32.36%967546.97%
MU201030C000495002020-10-23 3:55PM EDT49.503.453.453.55-1.80-34.29%2029342.38%
MU201030C000500002020-10-23 3:59PM EDT50.003.072.883.10-0.96-23.82%4722,41940.72%
MU201030C000505002020-10-23 3:23PM EDT50.502.602.622.67-1.57-37.65%3342839.45%
MU201030C000510002020-10-23 3:51PM EDT51.002.212.192.27-1.41-38.95%5321,37138.62%
MU201030C000515002020-10-23 3:52PM EDT51.501.831.451.91-1.40-43.34%31751838.38%
MU201030C000520002020-10-23 3:58PM EDT52.001.521.491.57-1.34-46.85%1,0171,22637.74%
MU201030C000530002020-10-23 4:00PM EDT53.001.000.951.00-1.06-51.46%1,6411,18636.72%
MU201030C000535002020-10-23 3:56PM EDT53.500.750.740.80-0.98-56.65%1,42486437.26%
MU201030C000540002020-10-23 3:54PM EDT54.000.580.580.62-0.84-59.15%4,0423,26437.31%
MU201030C000550002020-10-23 3:59PM EDT55.000.330.310.34-0.63-65.62%1,8502,56536.82%
MU201030C000560002020-10-23 3:51PM EDT56.000.180.160.19-0.43-70.49%4651,46937.60%
MU201030C000570002020-10-23 3:56PM EDT57.000.090.080.10-0.30-76.92%2282,14538.28%
MU201030C000580002020-10-23 3:56PM EDT58.000.060.050.06-0.18-75.00%9592,96040.23%
MU201030C000600002020-10-23 3:52PM EDT60.000.030.020.03-0.08-72.73%4641,53445.70%
MU201030C000650002020-10-22 1:01PM EDT65.000.010.000.030.00-122462.50%
MU201030C000700002020-10-19 3:36PM EDT70.000.030.000.060.00-372689.06%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU201030P000350002020-10-19 1:51PM EDT35.000.010.000.010.00-146106.25%
MU201030P000380002020-10-19 1:55PM EDT38.000.070.000.01+0.06+600.00%15046587.50%
MU201030P000385002020-10-05 11:38AM EDT38.500.130.000.010.00-204584.38%
MU201030P000390002020-09-22 2:26PM EDT39.000.440.000.000.00-14050.00%
MU201030P000395002020-10-02 1:39PM EDT39.500.210.000.010.00-255278.13%
MU201030P000400002020-10-21 9:30AM EDT40.000.010.000.180.00-2171109.38%
MU201030P000405002020-10-19 1:49PM EDT40.500.270.000.280.00-516114.45%
MU201030P000410002020-10-15 9:45AM EDT41.000.060.010.230.00-672106.64%
MU201030P000415002020-10-23 2:33PM EDT41.500.010.000.42-0.02-66.67%10242115.04%
MU201030P000420002020-10-20 2:58PM EDT42.000.020.000.020.00-29567.19%
MU201030P000425002020-10-23 1:54PM EDT42.500.020.010.020.00-2022067.19%
MU201030P000430002020-10-23 12:51PM EDT43.000.010.002.05-0.02-66.67%7109161.52%
MU201030P000435002020-10-21 12:14PM EDT43.500.030.000.070.00-633068.75%
MU201030P000440002020-10-23 12:01PM EDT44.000.040.010.480.00-931095.90%
MU201030P000445002020-10-23 12:05PM EDT44.500.030.010.390.00-2019786.91%
MU201030P000450002020-10-23 12:16PM EDT45.000.030.000.040.00-6948953.91%
MU201030P000455002020-10-23 3:00PM EDT45.500.020.020.04-0.03-60.00%329753.91%
MU201030P000460002020-10-23 11:37AM EDT46.000.040.020.04+0.01+33.33%2116350.39%
MU201030P000465002020-10-20 2:29PM EDT46.500.070.020.050.00-124251.17%
MU201030P000470002020-10-23 3:17PM EDT47.000.050.030.050.00-22360147.66%
MU201030P000475002020-10-23 3:21PM EDT47.500.050.040.060.00-3320845.70%
MU201030P000480002020-10-23 3:21PM EDT48.000.080.050.08+0.02+33.33%2029744.53%
MU201030P000485002020-10-23 3:24PM EDT48.500.100.070.10+0.04+66.67%17514542.97%
MU201030P000490002020-10-23 3:59PM EDT49.000.110.100.13+0.01+10.00%49350941.60%
MU201030P000495002020-10-23 1:37PM EDT49.500.180.140.17+0.07+63.64%12234240.43%
MU201030P000500002020-10-23 3:55PM EDT50.000.220.190.22+0.07+46.67%8491,12239.06%
MU201030P000505002020-10-23 3:47PM EDT50.500.300.270.31+0.13+76.47%16033038.97%
MU201030P000510002020-10-23 3:59PM EDT51.000.400.360.40+0.17+73.91%9461,02137.79%
MU201030P000515002020-10-23 3:56PM EDT51.500.520.490.53+0.23+79.31%70037937.21%
MU201030P000520002020-10-23 3:54PM EDT52.000.690.650.71+0.28+68.29%2,07685937.40%
MU201030P000530002020-10-23 3:59PM EDT53.001.151.101.15+0.48+71.64%2,08291536.72%
MU201030P000535002020-10-23 3:57PM EDT53.501.441.361.45+0.62+75.61%33038037.26%
MU201030P000540002020-10-23 3:54PM EDT54.001.751.701.78+0.73+71.57%65472737.70%
MU201030P000550002020-10-23 1:27PM EDT55.002.402.442.52+0.84+53.85%4317538.14%
MU201030P000560002020-10-23 3:48PM EDT56.003.333.253.40+1.20+56.34%1629341.11%
MU201030P000580002020-10-21 9:53AM EDT58.004.705.155.300.00-253949.22%