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
38.405,66 +470,90 (+1,24%) Petrolio
81,39 -0,54 (-0,66%) Bitcoin EUR
56.935,80 -2.778,92 (-4,65%)
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'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524C00050000 | 2024-04-23 10:18AM EDT | 50.00 | 61.85 | 62.85 | 64.05 | 0.00 | - | 2 | 2 | 177.44% |
| MU240524C00080000 | 2024-04-26 2:42PM EDT | 80.00 | 34.99 | 33.00 | 33.95 | 0.00 | - | 5 | 5 | 85.55% |
| MU240524C00085000 | 2024-04-16 2:43PM EDT | 85.00 | 37.20 | 27.65 | 29.25 | 0.00 | - | - | 1 | 72.27% |
| MU240524C00090000 | 2024-04-30 3:26PM EDT | 90.00 | 24.77 | 23.15 | 23.85 | +0.11 | +0.45% | 1 | 4 | 61.72% |
| MU240524C00095000 | 2024-04-30 9:47AM EDT | 95.00 | 21.21 | 18.20 | 19.10 | +4.21 | +24.76% | 1 | 14 | 53.27% |
| MU240524C00098000 | 2024-04-26 3:11PM EDT | 98.00 | 17.87 | 15.45 | 16.25 | 0.00 | - | 2 | 2 | 56.10% |
| MU240524C00100000 | 2024-04-30 12:41PM EDT | 100.00 | 15.80 | 14.20 | 14.55 | -0.15 | -0.94% | 3 | 28 | 52.39% |
| MU240524C00103000 | 2024-04-26 10:49AM EDT | 103.00 | 13.20 | 11.55 | 12.65 | 0.00 | - | 1 | 26 | 52.69% |
| MU240524C00104000 | 2024-04-23 2:07PM EDT | 104.00 | 11.18 | 9.95 | 11.30 | 0.00 | - | 4 | 0 | 51.81% |
| MU240524C00105000 | 2024-04-26 12:43PM EDT | 105.00 | 10.54 | 9.85 | 10.50 | 0.00 | - | 2 | 11 | 50.73% |
| MU240524C00106000 | 2024-04-26 9:55AM EDT | 106.00 | 9.20 | 8.50 | 9.80 | 0.00 | - | 1 | 9 | 50.51% |
| MU240524C00107000 | 2024-04-26 10:24AM EDT | 107.00 | 10.22 | 8.45 | 9.10 | 0.00 | - | 2 | 69 | 50.04% |
| MU240524C00108000 | 2024-04-30 3:22PM EDT | 108.00 | 8.90 | 8.15 | 8.30 | -0.75 | -7.77% | 1 | 25 | 48.39% |
| MU240524C00109000 | 2024-04-30 2:56PM EDT | 109.00 | 8.35 | 7.50 | 7.70 | +0.70 | +9.15% | 15 | 8 | 48.43% |
| MU240524C00110000 | 2024-04-30 12:33PM EDT | 110.00 | 8.05 | 6.90 | 7.10 | +0.70 | +9.52% | 7 | 257 | 48.19% |
| MU240524C00111000 | 2024-04-30 3:19PM EDT | 111.00 | 7.05 | 6.35 | 6.50 | -0.19 | -2.62% | 7 | 29 | 47.73% |
| MU240524C00112000 | 2024-04-30 11:00AM EDT | 112.00 | 7.20 | 5.80 | 6.00 | +0.60 | +9.09% | 3 | 70 | 47.88% |
| MU240524C00113000 | 2024-04-30 11:13AM EDT | 113.00 | 6.20 | 5.30 | 5.45 | +0.20 | +3.33% | 9 | 85 | 47.35% |
| MU240524C00114000 | 2024-04-30 3:49PM EDT | 114.00 | 5.45 | 4.80 | 5.00 | -0.10 | -1.80% | 25 | 109 | 47.44% |
| MU240524C00115000 | 2024-04-30 3:54PM EDT | 115.00 | 4.70 | 3.40 | 4.55 | -0.50 | -9.62% | 84 | 329 | 47.29% |
| MU240524C00116000 | 2024-04-30 3:55PM EDT | 116.00 | 4.21 | 3.95 | 4.15 | -0.58 | -12.11% | 8 | 56 | 47.31% |
| MU240524C00117000 | 2024-04-30 3:46PM EDT | 117.00 | 4.00 | 3.50 | 3.75 | -0.25 | -5.88% | 7 | 94 | 47.11% |
| MU240524C00118000 | 2024-04-30 3:53PM EDT | 118.00 | 3.49 | 2.85 | 3.35 | -0.51 | -12.75% | 4 | 33 | 46.66% |
| MU240524C00119000 | 2024-04-30 2:39PM EDT | 119.00 | 3.58 | 2.92 | 3.05 | +0.21 | +6.23% | 10 | 55 | 46.86% |
| MU240524C00120000 | 2024-04-30 3:41PM EDT | 120.00 | 2.95 | 2.60 | 2.72 | -0.24 | -7.52% | 43 | 1,476 | 46.56% |
| MU240524C00121000 | 2024-04-29 11:41AM EDT | 121.00 | 2.49 | 2.34 | 2.43 | -0.16 | -6.04% | 1 | 321 | 46.41% |
| MU240524C00122000 | 2024-04-30 2:41PM EDT | 122.00 | 2.58 | 2.10 | 2.17 | +0.10 | +4.03% | 3 | 531 | 46.31% |
| MU240524C00123000 | 2024-04-30 2:30PM EDT | 123.00 | 2.21 | 1.87 | 1.94 | -0.35 | -13.67% | 19 | 130 | 46.29% |
| MU240524C00124000 | 2024-04-30 2:49PM EDT | 124.00 | 1.81 | 1.63 | 1.73 | -0.34 | -15.81% | 7 | 142 | 46.29% |
| MU240524C00125000 | 2024-04-30 2:41PM EDT | 125.00 | 1.84 | 1.46 | 1.54 | +0.05 | +2.79% | 366 | 598 | 46.29% |
| MU240524C00126000 | 2024-04-30 3:24PM EDT | 126.00 | 1.52 | 1.31 | 1.37 | -0.18 | -10.59% | 10 | 510 | 46.31% |
| MU240524C00127000 | 2024-04-30 3:25PM EDT | 127.00 | 1.37 | 1.16 | 1.22 | -0.08 | -5.52% | 41 | 65 | 46.39% |
| MU240524C00128000 | 2024-04-30 3:57PM EDT | 128.00 | 1.08 | 1.00 | 1.08 | -0.05 | -4.42% | 4 | 215 | 46.39% |
| MU240524C00129000 | 2024-04-30 3:32PM EDT | 129.00 | 1.08 | 0.92 | 0.96 | +0.01 | +0.93% | 113 | 211 | 46.48% |
| MU240524C00130000 | 2024-04-30 3:36PM EDT | 130.00 | 0.96 | 0.81 | 0.86 | -0.08 | -7.69% | 24 | 296 | 46.73% |
| MU240524C00131000 | 2024-04-30 10:13AM EDT | 131.00 | 1.12 | 0.72 | 0.76 | +0.25 | +28.74% | 31 | 52 | 46.78% |
| MU240524C00132000 | 2024-04-30 12:11PM EDT | 132.00 | 0.78 | 0.64 | 0.68 | -0.15 | -16.13% | 7 | 45 | 47.00% |
| MU240524C00133000 | 2024-04-25 10:24AM EDT | 133.00 | 0.72 | 0.56 | 0.61 | 0.00 | - | 3 | 213 | 47.27% |
| MU240524C00134000 | 2024-04-30 1:58PM EDT | 134.00 | 0.60 | 0.51 | 0.54 | -0.04 | -6.25% | 6 | 26 | 47.36% |
| MU240524C00135000 | 2024-04-30 1:58PM EDT | 135.00 | 0.53 | 0.45 | 0.48 | -0.02 | -3.64% | 5 | 223 | 47.56% |
| MU240524C00136000 | 2024-04-30 9:31AM EDT | 136.00 | 0.52 | 0.37 | 0.44 | +0.05 | +10.64% | 5 | 37 | 48.05% |
| MU240524C00137000 | 2024-04-29 11:36AM EDT | 137.00 | 0.40 | 0.36 | 0.39 | 0.00 | - | 10 | 132 | 48.19% |
| MU240524C00138000 | 2024-04-25 10:30AM EDT | 138.00 | 0.37 | 0.32 | 0.35 | -0.05 | -11.90% | 1 | 248 | 48.44% |
| MU240524C00139000 | 2024-04-18 12:00PM EDT | 139.00 | 0.57 | 0.29 | 0.32 | 0.00 | - | 2 | 69 | 48.88% |
| MU240524C00140000 | 2024-04-26 1:34PM EDT | 140.00 | 0.39 | 0.25 | 0.29 | 0.00 | - | 31 | 300 | 49.22% |
| MU240524C00141000 | 2024-04-30 9:42AM EDT | 141.00 | 0.33 | 0.23 | 0.26 | +0.06 | +22.22% | 1 | 13 | 49.46% |
| MU240524C00142000 | 2024-04-26 2:21PM EDT | 142.00 | 0.29 | 0.21 | 0.24 | 0.00 | - | 1 | 265 | 50.00% |
| MU240524C00145000 | 2024-04-29 2:16PM EDT | 145.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 13 | 65 | 50.29% |
| MU240524C00150000 | 2024-04-29 10:31AM EDT | 150.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 1 | 39 | 53.13% |
| MU240524C00155000 | 2024-04-30 12:04PM EDT | 155.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 10 | 19 | 54.88% |
| MU240524C00160000 | 2024-04-29 2:13PM EDT | 160.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 232 | 57.42% |
| MU240524C00165000 | 2024-04-30 11:07AM EDT | 165.00 | 0.01 | 0.02 | 0.20 | -0.52 | -98.11% | 1 | 3 | 66.80% |
| MU240524C00170000 | 2024-04-17 11:22AM EDT | 170.00 | 0.20 | 0.01 | 0.19 | 0.00 | - | 5 | 9 | 70.31% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524P00045000 | 2024-04-11 1:27PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 132.81% |
| MU240524P00065000 | 2024-04-23 9:50AM EDT | 65.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | - | 1 | 95.31% |
| MU240524P00080000 | 2024-04-30 2:11PM EDT | 80.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 1 | 10 | 61.33% |
| MU240524P00085000 | 2024-04-30 3:08PM EDT | 85.00 | 0.12 | 0.12 | 0.15 | -0.01 | -7.69% | 11 | 20 | 56.64% |
| MU240524P00090000 | 2024-04-30 11:10AM EDT | 90.00 | 0.18 | 0.22 | 0.25 | -0.03 | -14.29% | 14 | 222 | 51.66% |
| MU240524P00095000 | 2024-04-30 3:59PM EDT | 95.00 | 0.45 | 0.44 | 0.47 | +0.05 | +12.50% | 49 | 144 | 48.24% |
| MU240524P00097000 | 2024-04-30 10:29AM EDT | 97.00 | 0.43 | 0.58 | 0.64 | -0.16 | -27.12% | 2 | 1 | 47.41% |
| MU240524P00098000 | 2024-04-29 12:17PM EDT | 98.00 | 0.59 | 0.67 | 0.71 | 0.00 | - | 12 | 30 | 46.39% |
| MU240524P00099000 | 2024-04-30 3:31PM EDT | 99.00 | 0.69 | 0.78 | 0.82 | -0.05 | -6.76% | 41 | 12 | 45.92% |
| MU240524P00100000 | 2024-04-30 3:37PM EDT | 100.00 | 0.81 | 0.90 | 0.95 | +0.01 | +1.25% | 65 | 180 | 45.56% |
| MU240524P00101000 | 2024-04-30 9:41AM EDT | 101.00 | 0.79 | 1.04 | 1.10 | -0.15 | -15.96% | 1 | 13 | 45.22% |
| MU240524P00102000 | 2024-04-30 1:27PM EDT | 102.00 | 0.99 | 1.21 | 1.26 | -0.33 | -25.00% | 4 | 41 | 44.75% |
| MU240524P00103000 | 2024-04-30 1:14PM EDT | 103.00 | 1.14 | 1.40 | 1.48 | -0.03 | -2.56% | 2 | 262 | 44.82% |
| MU240524P00104000 | 2024-04-29 11:48AM EDT | 104.00 | 1.61 | 1.60 | 1.67 | +0.16 | +11.03% | 1 | 170 | 44.21% |
| MU240524P00105000 | 2024-04-30 2:48PM EDT | 105.00 | 1.46 | 1.85 | 1.94 | -0.17 | -10.43% | 2 | 153 | 44.29% |
| MU240524P00106000 | 2024-04-30 3:37PM EDT | 106.00 | 2.06 | 2.11 | 2.20 | +0.11 | +5.64% | 20 | 77 | 43.93% |
| MU240524P00107000 | 2024-04-30 3:37PM EDT | 107.00 | 2.20 | 2.41 | 2.51 | -0.02 | -0.90% | 22 | 347 | 43.82% |
| MU240524P00108000 | 2024-04-30 2:52PM EDT | 108.00 | 2.67 | 2.74 | 2.84 | -0.08 | -2.91% | 8 | 129 | 43.63% |
| MU240524P00109000 | 2024-04-30 10:47AM EDT | 109.00 | 2.72 | 2.82 | 3.20 | -0.07 | -2.51% | 45 | 96 | 43.45% |
| MU240524P00110000 | 2024-04-30 3:57PM EDT | 110.00 | 3.55 | 3.45 | 3.75 | +0.41 | +13.06% | 37 | 133 | 44.70% |
| MU240524P00111000 | 2024-04-30 1:19PM EDT | 111.00 | 3.38 | 3.90 | 4.05 | -0.62 | -15.50% | 26 | 120 | 43.41% |
| MU240524P00112000 | 2024-04-30 1:01PM EDT | 112.00 | 3.75 | 4.35 | 4.50 | -0.15 | -3.85% | 12 | 49 | 43.18% |
| MU240524P00113000 | 2024-04-30 1:20PM EDT | 113.00 | 4.55 | 4.85 | 5.00 | -0.75 | -14.15% | 52 | 41 | 43.12% |
| MU240524P00114000 | 2024-04-30 2:41PM EDT | 114.00 | 5.05 | 5.40 | 5.55 | -0.70 | -12.17% | 15 | 44 | 43.21% |
| MU240524P00115000 | 2024-04-30 11:43AM EDT | 115.00 | 5.09 | 5.95 | 6.10 | -0.35 | -6.43% | 59 | 215 | 43.03% |
| MU240524P00116000 | 2024-04-30 3:28PM EDT | 116.00 | 6.40 | 6.50 | 6.70 | -0.25 | -3.76% | 53 | 49 | 43.02% |
| MU240524P00117000 | 2024-04-30 11:49AM EDT | 117.00 | 6.35 | 5.15 | 7.30 | -0.15 | -2.31% | 38 | 48 | 42.74% |
| MU240524P00118000 | 2024-04-30 10:44AM EDT | 118.00 | 6.30 | 7.75 | 7.95 | -0.89 | -12.38% | 23 | 35 | 42.64% |
| MU240524P00119000 | 2024-04-19 12:30PM EDT | 119.00 | 13.48 | 8.45 | 8.65 | 0.00 | - | 2 | 27 | 42.75% |
| MU240524P00120000 | 2024-04-30 12:58PM EDT | 120.00 | 8.15 | 9.15 | 9.35 | -0.35 | -4.12% | 4 | 167 | 42.60% |
| MU240524P00121000 | 2024-04-29 1:30PM EDT | 121.00 | 8.85 | 9.30 | 10.05 | 0.00 | - | 41 | 41 | 42.19% |
| MU240524P00122000 | 2024-04-30 11:36AM EDT | 122.00 | 9.35 | 10.30 | 11.50 | -1.66 | -15.08% | 5 | 69 | 49.27% |
| MU240524P00123000 | 2024-04-30 11:36AM EDT | 123.00 | 10.10 | 10.75 | 11.70 | -5.77 | -36.36% | 2 | 13 | 43.24% |
| MU240524P00124000 | 2024-04-29 12:17PM EDT | 124.00 | 11.20 | 11.80 | 12.90 | 0.00 | - | 10 | 18 | 47.75% |
| MU240524P00125000 | 2024-04-26 10:42AM EDT | 125.00 | 12.38 | 12.90 | 13.75 | 0.00 | - | 2 | 30 | 48.28% |
| MU240524P00126000 | 2024-04-18 9:32AM EDT | 126.00 | 13.91 | 13.25 | 14.60 | 0.00 | - | 1 | 41 | 48.66% |
| MU240524P00127000 | 2024-04-18 10:05AM EDT | 127.00 | 12.35 | 14.60 | 14.95 | 0.00 | - | 1 | 5 | 42.07% |
| MU240524P00129000 | 2024-04-12 9:32AM EDT | 129.00 | 8.45 | 15.90 | 17.05 | 0.00 | - | 1 | 0 | 47.27% |
| MU240524P00130000 | 2024-04-18 1:39PM EDT | 130.00 | 18.02 | 17.25 | 18.00 | 0.00 | - | 4 | 21 | 48.29% |
| MU240524P00135000 | 2024-04-18 1:39PM EDT | 135.00 | 22.59 | 21.95 | 22.50 | 0.00 | - | - | 4 | 47.07% |
© 2024 Yahoo. Tutti i diritti riservati.