Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,77 -1,16 (-1,42%) Bitcoin EUR
53.884,55 -5.357,14 (-9,04%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00050000 | 2024-04-24 10:28AM EDT | 50.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU240510C00070000 | 2024-04-04 11:16AM EDT | 70.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240510C00075000 | 2024-04-30 10:55AM EDT | 75.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240510C00080000 | 2024-04-29 10:11AM EDT | 80.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240510C00085000 | 2024-04-19 3:51PM EDT | 85.00 | 22.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240510C00090000 | 2024-04-30 1:46PM EDT | 90.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240510C00095000 | 2024-04-30 9:30AM EDT | 95.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU240510C00096000 | 2024-04-30 11:29AM EDT | 96.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MU240510C00097000 | 2024-04-29 2:52PM EDT | 97.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240510C00098000 | 2024-04-29 11:20AM EDT | 98.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240510C00099000 | 2024-04-30 1:05PM EDT | 99.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240510C00100000 | 2024-04-30 10:05AM EDT | 100.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240510C00101000 | 2024-04-29 3:52PM EDT | 101.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU240510C00102000 | 2024-04-26 3:54PM EDT | 102.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MU240510C00103000 | 2024-04-30 3:20PM EDT | 103.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240510C00104000 | 2024-04-30 11:41AM EDT | 104.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240510C00105000 | 2024-04-30 3:43PM EDT | 105.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MU240510C00106000 | 2024-04-30 9:52AM EDT | 106.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MU240510C00107000 | 2024-04-30 1:17PM EDT | 107.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU240510C00108000 | 2024-04-30 10:29AM EDT | 108.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240510C00109000 | 2024-04-30 12:22PM EDT | 109.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MU240510C00110000 | 2024-04-30 3:54PM EDT | 110.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MU240510C00111000 | 2024-04-30 11:41AM EDT | 111.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240510C00112000 | 2024-04-30 3:53PM EDT | 112.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MU240510C00113000 | 2024-04-30 3:59PM EDT | 113.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.10% |
| MU240510C00114000 | 2024-04-30 3:57PM EDT | 114.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| MU240510C00115000 | 2024-04-30 3:57PM EDT | 115.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2,716 | 0 | 3.13% |
| MU240510C00116000 | 2024-04-30 3:55PM EDT | 116.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 3.13% |
| MU240510C00117000 | 2024-04-30 3:59PM EDT | 117.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 6.25% |
| MU240510C00118000 | 2024-04-30 3:59PM EDT | 118.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 6.25% |
| MU240510C00119000 | 2024-04-30 3:59PM EDT | 119.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 6.25% |
| MU240510C00120000 | 2024-04-30 3:57PM EDT | 120.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2,683 | 0 | 6.25% |
| MU240510C00121000 | 2024-04-30 3:56PM EDT | 121.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| MU240510C00122000 | 2024-04-30 3:46PM EDT | 122.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| MU240510C00123000 | 2024-04-30 3:53PM EDT | 123.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| MU240510C00124000 | 2024-04-30 3:20PM EDT | 124.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| MU240510C00125000 | 2024-04-30 3:36PM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| MU240510C00126000 | 2024-04-30 3:59PM EDT | 126.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| MU240510C00127000 | 2024-04-30 3:53PM EDT | 127.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 12.50% |
| MU240510C00128000 | 2024-04-30 1:49PM EDT | 128.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MU240510C00129000 | 2024-04-30 1:16PM EDT | 129.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| MU240510C00130000 | 2024-04-30 3:36PM EDT | 130.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| MU240510C00131000 | 2024-04-30 9:34AM EDT | 131.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240510C00132000 | 2024-04-29 3:36PM EDT | 132.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MU240510C00133000 | 2024-04-30 2:00PM EDT | 133.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MU240510C00134000 | 2024-04-30 10:18AM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MU240510C00135000 | 2024-04-29 3:59PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MU240510C00136000 | 2024-04-30 9:32AM EDT | 136.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240510C00137000 | 2024-04-30 12:24PM EDT | 137.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MU240510C00138000 | 2024-04-30 2:09PM EDT | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MU240510C00139000 | 2024-04-29 10:42AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MU240510C00140000 | 2024-04-29 9:52AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MU240510C00141000 | 2024-04-30 11:40AM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MU240510C00142000 | 2024-04-30 9:34AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MU240510C00145000 | 2024-04-30 11:39AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MU240510C00150000 | 2024-04-30 3:54PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| MU240510C00155000 | 2024-04-19 11:57AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| MU240510C00160000 | 2024-04-30 12:44PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MU240510C00165000 | 2024-04-24 9:59AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MU240510C00170000 | 2024-04-15 12:18PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00045000 | 2024-04-04 10:34AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MU240510P00065000 | 2024-04-22 1:41PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MU240510P00070000 | 2024-04-19 3:24PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU240510P00075000 | 2024-04-19 3:24PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| MU240510P00080000 | 2024-04-25 10:28AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MU240510P00085000 | 2024-04-30 3:44PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MU240510P00090000 | 2024-04-30 3:44PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MU240510P00095000 | 2024-04-30 10:48AM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| MU240510P00096000 | 2024-04-30 10:11AM EDT | 96.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| MU240510P00097000 | 2024-04-30 3:21PM EDT | 97.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MU240510P00098000 | 2024-04-30 10:23AM EDT | 98.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MU240510P00099000 | 2024-04-30 3:54PM EDT | 99.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| MU240510P00100000 | 2024-04-30 3:55PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| MU240510P00101000 | 2024-04-30 3:58PM EDT | 101.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| MU240510P00102000 | 2024-04-30 3:58PM EDT | 102.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| MU240510P00103000 | 2024-04-30 3:54PM EDT | 103.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MU240510P00104000 | 2024-04-30 2:29PM EDT | 104.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MU240510P00105000 | 2024-04-30 3:50PM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| MU240510P00106000 | 2024-04-30 3:32PM EDT | 106.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MU240510P00107000 | 2024-04-30 3:50PM EDT | 107.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MU240510P00108000 | 2024-04-30 3:39PM EDT | 108.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| MU240510P00109000 | 2024-04-30 3:48PM EDT | 109.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 6.25% |
| MU240510P00110000 | 2024-04-30 3:59PM EDT | 110.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 3.13% |
| MU240510P00111000 | 2024-04-30 3:59PM EDT | 111.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 3.13% |
| MU240510P00112000 | 2024-04-30 3:57PM EDT | 112.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 1.56% |
| MU240510P00113000 | 2024-04-30 3:54PM EDT | 113.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| MU240510P00114000 | 2024-04-30 3:55PM EDT | 114.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.00% |
| MU240510P00115000 | 2024-04-30 3:59PM EDT | 115.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1,192 | 0 | 0.00% |
| MU240510P00116000 | 2024-04-30 3:06PM EDT | 116.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MU240510P00117000 | 2024-04-30 3:35PM EDT | 117.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MU240510P00118000 | 2024-04-30 11:31AM EDT | 118.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MU240510P00119000 | 2024-04-30 9:30AM EDT | 119.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MU240510P00120000 | 2024-04-30 9:45AM EDT | 120.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MU240510P00121000 | 2024-04-30 10:24AM EDT | 121.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240510P00122000 | 2024-04-30 9:42AM EDT | 122.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240510P00123000 | 2024-04-30 11:54AM EDT | 123.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240510P00124000 | 2024-04-24 11:03AM EDT | 124.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240510P00125000 | 2024-04-30 9:30AM EDT | 125.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240510P00126000 | 2024-04-22 10:45AM EDT | 126.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240510P00127000 | 2024-04-25 10:13AM EDT | 127.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240510P00128000 | 2024-04-30 3:42PM EDT | 128.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240510P00129000 | 2024-04-19 11:11AM EDT | 129.00 | 20.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240510P00130000 | 2024-04-22 9:30AM EDT | 130.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240510P00131000 | 2024-04-24 2:15PM EDT | 131.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU240510P00133000 | 2024-04-15 1:53PM EDT | 133.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU240510P00134000 | 2024-04-29 1:02PM EDT | 134.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240510P00135000 | 2024-04-17 12:19PM EDT | 135.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| MU240510P00136000 | 2024-04-24 2:15PM EDT | 136.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU240510P00138000 | 2024-04-17 10:31AM EDT | 138.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU240510P00145000 | 2024-04-18 9:35AM EDT | 145.00 | 29.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.