MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU200403C000200002020-03-31 10:08AM EDT20.0024.800.000.000.00-500.00%
MU200403C000250002020-03-30 3:58PM EDT25.0019.450.000.000.00-400.00%
MU200403C000270002020-03-26 9:41AM EDT27.0017.850.000.000.00-400.00%
MU200403C000280002020-03-26 12:57PM EDT28.0017.600.000.000.00-800.00%
MU200403C000290002020-03-27 2:26PM EDT29.0015.300.000.000.00-300.00%
MU200403C000300002020-03-31 3:57PM EDT30.0012.100.000.000.00-2300.00%
MU200403C000310002020-03-30 2:32PM EDT31.0013.650.000.000.00-400.00%
MU200403C000320002020-03-30 10:11AM EDT32.0011.550.000.000.00-400.00%
MU200403C000330002020-03-31 3:52PM EDT33.009.000.000.000.00-300.00%
MU200403C000340002020-03-30 2:09PM EDT34.008.200.000.000.00-400.00%
MU200403C000350002020-03-31 3:52PM EDT35.007.050.000.000.00-1000.00%
MU200403C000365002020-03-31 11:28AM EDT36.508.260.000.000.00-1100.00%
MU200403C000370002020-03-31 3:14PM EDT37.005.850.000.000.00-700.00%
MU200403C000375002020-03-31 1:11PM EDT37.506.000.000.000.00-3200.00%
MU200403C000380002020-03-31 3:50PM EDT38.004.350.000.000.00-2100.00%
MU200403C000385002020-03-31 3:21PM EDT38.504.100.000.000.00-1200.00%
MU200403C000390002020-03-31 3:50PM EDT39.003.480.000.000.00-10000.00%
MU200403C000400002020-03-31 3:58PM EDT40.002.650.000.000.00-1,05400.00%
MU200403C000410002020-03-31 3:55PM EDT41.001.920.000.000.00-14600.00%
MU200403C000415002020-03-31 3:35PM EDT41.501.820.000.000.00-800.00%
MU200403C000420002020-03-31 3:59PM EDT42.001.340.000.000.00-36200.00%
MU200403C000425002020-03-31 3:59PM EDT42.501.130.000.000.00-25703.13%
MU200403C000430002020-03-31 3:59PM EDT43.000.920.000.000.00-2,48906.25%
MU200403C000435002020-03-31 3:59PM EDT43.500.660.000.000.00-1,498012.50%
MU200403C000440002020-03-31 3:58PM EDT44.000.560.000.000.00-4,592012.50%
MU200403C000450002020-03-31 3:58PM EDT45.000.350.000.000.00-5,999025.00%
MU200403C000460002020-03-31 3:57PM EDT46.000.230.000.000.00-2,040025.00%
MU200403C000465002020-03-31 3:58PM EDT46.500.170.000.000.00-694025.00%
MU200403C000470002020-03-31 3:59PM EDT47.000.140.000.000.00-1,053025.00%
MU200403C000475002020-03-31 3:55PM EDT47.500.120.000.000.00-357025.00%
MU200403C000480002020-03-31 3:57PM EDT48.000.100.000.000.00-491025.00%
MU200403C000485002020-03-31 1:16PM EDT48.500.080.000.000.00-85050.00%
MU200403C000490002020-03-31 3:57PM EDT49.000.060.000.000.00-161050.00%
MU200403C000500002020-03-31 3:32PM EDT50.000.040.000.000.00-3,617050.00%
MU200403C000510002020-03-31 3:49PM EDT51.000.030.000.000.00-53050.00%
MU200403C000520002020-03-31 1:43PM EDT52.000.020.000.000.00-45050.00%
MU200403C000525002020-03-31 3:28PM EDT52.500.030.000.000.00-26050.00%
MU200403C000530002020-03-31 3:22PM EDT53.000.020.000.000.00-26050.00%
MU200403C000535002020-03-30 12:47PM EDT53.500.030.000.000.00-38050.00%
MU200403C000540002020-03-31 11:42AM EDT54.000.020.000.000.00-31050.00%
MU200403C000545002020-03-30 3:55PM EDT54.500.030.000.000.00-2050.00%
MU200403C000550002020-03-31 1:56PM EDT55.000.030.000.000.00-474050.00%
MU200403C000555002020-03-27 2:05PM EDT55.500.100.000.000.00-1050.00%
MU200403C000560002020-03-31 3:02PM EDT56.000.010.000.000.00-10050.00%
MU200403C000565002020-03-30 11:41AM EDT56.500.030.000.000.00-1050.00%
MU200403C000570002020-03-30 9:49AM EDT57.000.020.000.000.00-1050.00%
MU200403C000575002020-03-31 10:32AM EDT57.500.020.000.000.00-1050.00%
MU200403C000580002020-03-27 3:35PM EDT58.000.040.000.000.00-12050.00%
MU200403C000585002020-03-19 3:41PM EDT58.500.200.000.000.00-1050.00%
MU200403C000590002020-03-30 12:14PM EDT59.000.020.000.000.00-25050.00%
MU200403C000595002020-03-30 1:08PM EDT59.500.020.000.000.00-5050.00%
MU200403C000600002020-03-31 3:53PM EDT60.000.010.000.000.00-22050.00%
MU200403C000605002020-03-27 11:01AM EDT60.500.020.000.000.00-1050.00%
MU200403C000610002020-03-30 1:33PM EDT61.000.010.000.000.00-3050.00%
MU200403C000615002020-03-24 3:25PM EDT61.500.110.000.000.00-3050.00%
MU200403C000620002020-03-26 2:26PM EDT62.000.020.000.000.00-22050.00%
MU200403C000625002020-03-19 9:48AM EDT62.500.100.000.000.00-3050.00%
MU200403C000630002020-03-25 10:14AM EDT63.000.070.000.000.00-1050.00%
MU200403C000635002020-03-30 2:09PM EDT63.500.010.000.000.00-1050.00%
MU200403C000640002020-03-26 1:13PM EDT64.000.030.000.000.00-1050.00%
MU200403C000645002020-03-25 3:59PM EDT64.500.120.000.000.00-3050.00%
MU200403C000650002020-03-30 11:52AM EDT65.000.010.000.000.00-4050.00%
MU200403C000655002020-03-25 10:41AM EDT65.500.080.000.000.00-3050.00%
MU200403C000660002020-03-24 11:55AM EDT66.000.070.000.000.00-8050.00%
MU200403C000665002020-03-27 4:11AM EDT66.500.150.002.080.00-20190412.31%
MU200403C000670002020-03-26 11:10AM EDT67.000.030.000.000.00-1050.00%
MU200403C000700002020-03-26 9:35AM EDT70.000.050.000.000.00-4050.00%
MU200403C000750002020-03-24 12:48PM EDT75.000.030.000.000.00-41050.00%
MU200403C000800002020-03-26 9:48AM EDT80.000.020.000.000.00-5050.00%
Opzioni Putper3 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU200403P000200002020-03-26 12:39PM EDT20.000.010.000.000.00-4560100.00%
MU200403P000250002020-03-27 9:58AM EDT25.000.010.000.000.00-2050.00%
MU200403P000270002020-03-26 11:29AM EDT27.000.050.000.000.00-1050.00%
MU200403P000280002020-03-26 3:56PM EDT28.000.010.000.000.00-22050.00%
MU200403P000290002020-03-27 10:56AM EDT29.000.030.000.000.00-100050.00%
MU200403P000300002020-03-31 3:54PM EDT30.000.010.000.000.00-30050.00%
MU200403P000310002020-03-30 9:35AM EDT31.000.080.010.000.00-100125.00%
MU200403P000320002020-03-27 2:12PM EDT32.000.070.000.000.00-36050.00%
MU200403P000330002020-03-31 3:23PM EDT33.000.010.000.000.00-21050.00%
MU200403P000340002020-03-31 9:30AM EDT34.000.040.000.000.00-1050.00%
MU200403P000350002020-03-31 3:58PM EDT35.000.070.000.000.00-125050.00%
MU200403P000365002020-03-31 3:30PM EDT36.500.130.000.000.00-115050.00%
MU200403P000370002020-03-31 3:59PM EDT37.000.160.000.000.00-224025.00%
MU200403P000375002020-03-31 3:19PM EDT37.500.150.000.000.00-79025.00%
MU200403P000380002020-03-31 3:56PM EDT38.000.280.000.000.00-399025.00%
MU200403P000385002020-03-31 3:58PM EDT38.500.340.000.000.00-183025.00%
MU200403P000390002020-03-31 3:56PM EDT39.000.400.000.000.00-1,132025.00%
MU200403P000400002020-03-31 3:58PM EDT40.000.600.000.000.00-1,708012.50%
MU200403P000410002020-03-31 3:59PM EDT41.000.890.000.000.00-1,46506.25%
MU200403P000415002020-03-31 3:59PM EDT41.501.120.000.000.00-38906.25%
MU200403P000420002020-03-31 3:59PM EDT42.001.250.000.000.00-1,27500.78%
MU200403P000425002020-03-31 3:56PM EDT42.501.550.000.000.00-1,11500.00%
MU200403P000430002020-03-31 3:59PM EDT43.001.830.000.000.00-1,46600.00%
MU200403P000435002020-03-31 3:59PM EDT43.502.130.000.000.00-40200.00%
MU200403P000440002020-03-31 3:57PM EDT44.002.470.000.000.00-3,54300.00%
MU200403P000450002020-03-31 3:54PM EDT45.003.300.000.000.00-86900.00%
MU200403P000460002020-03-31 3:46PM EDT46.003.900.000.000.00-15000.00%
MU200403P000465002020-03-31 3:56PM EDT46.504.650.000.000.00-4900.00%
MU200403P000470002020-03-31 3:54PM EDT47.005.100.000.000.00-5400.00%
MU200403P000475002020-03-31 3:50PM EDT47.505.600.000.000.00-3300.00%
MU200403P000480002020-03-31 3:56PM EDT48.006.050.000.000.00-5100.00%
MU200403P000485002020-03-31 12:31PM EDT48.505.350.000.000.00-1700.00%
MU200403P000490002020-03-31 12:55PM EDT49.005.520.000.000.00-3300.00%
MU200403P000500002020-03-31 3:35PM EDT50.007.750.000.000.00-7600.00%
MU200403P000510002020-03-31 3:54PM EDT51.009.050.000.000.00-900.00%
MU200403P000520002020-03-31 3:21PM EDT52.009.650.000.000.00-400.00%
MU200403P000525002020-03-31 2:48PM EDT52.509.300.000.000.00-700.00%
MU200403P000530002020-03-31 3:58PM EDT53.0011.000.000.000.00-100.00%
MU200403P000535002020-03-31 11:54AM EDT53.509.050.000.000.00-100.00%
MU200403P000540002020-03-31 9:36AM EDT54.009.600.000.000.00-400.00%
MU200403P000545002020-03-30 10:21AM EDT54.5010.100.000.000.00-100.00%
MU200403P000550002020-03-31 9:40AM EDT55.0011.000.000.000.00-200.00%
MU200403P000555002020-03-26 2:54PM EDT55.5011.080.000.000.00-500.00%
MU200403P000560002020-03-30 10:21AM EDT56.0011.530.000.000.00-100.00%
MU200403P000565002020-03-31 3:28PM EDT56.5014.050.000.000.00-100.00%
MU200403P000570002020-03-31 3:50PM EDT57.0014.750.000.000.00-2000.00%
MU200403P000575002020-03-31 11:07AM EDT57.5015.450.000.000.00-1900.00%
MU200403P000580002020-03-30 10:24AM EDT58.0013.300.000.000.00-200.00%
MU200403P000585002020-03-31 2:54PM EDT58.5015.450.000.000.00-3300.00%
MU200403P000590002020-03-31 12:46PM EDT59.0015.300.000.000.00-1800.00%
MU200403P000595002020-03-27 5:57AM EDT59.505.2316.8517.300.00-5100.00%
MU200403P000600002020-03-31 3:19PM EDT60.0017.500.000.000.00-100.00%
MU200403P000605002020-03-27 12:17PM EDT60.5017.100.000.000.00-100.00%
MU200403P000610002020-03-04 2:39PM EDT61.0016.350.000.000.00-400.00%
MU200403P000620002020-03-24 1:21PM EDT62.0017.700.000.000.00-1000.00%
MU200403P000625002020-03-31 3:21PM EDT62.5020.100.000.000.00-100.00%
MU200403P000635002020-03-19 11:52AM EDT63.5026.600.000.000.00-100.00%
MU200403P000640002020-03-19 10:32AM EDT64.0027.400.000.000.00--00.00%
MU200403P000645002020-03-19 9:52AM EDT64.5030.100.000.000.00--00.00%
MU200403P000650002020-03-26 1:06PM EDT65.0019.750.000.000.00--00.00%
MU200403P000700002020-03-26 11:54AM EDT70.0025.100.000.000.00-200.00%
MU200403P000750002020-03-30 3:59PM EDT75.0030.500.000.000.00-14300.00%
MU200403P000800002020-03-25 3:49PM EDT80.0037.050.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità