Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.842,33 +26,41 (+0,07%) Nasdaq
15.656,50 -1,32 (-0,01%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,78 -1,15 (-1,40%) Bitcoin EUR
53.852,58 -3.477,14 (-6,07%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:45AM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531C00090000 | 2024-04-30 3:26PM EDT | 90.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MU240531C00095000 | 2024-04-16 1:04PM EDT | 95.00 | 27.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MU240531C00100000 | 2024-04-29 3:49PM EDT | 100.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MU240531C00101000 | 2024-04-26 10:38AM EDT | 101.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MU240531C00103000 | 2024-04-26 1:52PM EDT | 103.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| MU240531C00104000 | 2024-04-24 10:11AM EDT | 104.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MU240531C00105000 | 2024-04-30 3:34PM EDT | 105.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 36 | 42 | 0.00% |
| MU240531C00106000 | 2024-04-29 12:03PM EDT | 106.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MU240531C00107000 | 2024-04-22 2:44PM EDT | 107.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MU240531C00108000 | 2024-04-29 10:44AM EDT | 108.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 13 | 64 | 0.00% |
| MU240531C00109000 | 2024-04-30 10:41AM EDT | 109.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 0.00% |
| MU240531C00110000 | 2024-04-30 12:32PM EDT | 110.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 51 | 171 | 0.00% |
| MU240531C00111000 | 2024-04-29 9:43AM EDT | 111.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| MU240531C00112000 | 2024-04-30 3:59PM EDT | 112.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 10 | 813 | 0.20% |
| MU240531C00113000 | 2024-04-30 3:48PM EDT | 113.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 0.78% |
| MU240531C00114000 | 2024-04-30 10:15AM EDT | 114.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 1.56% |
| MU240531C00115000 | 2024-05-01 9:30AM EDT | 115.00 | 3.90 | 0.00 | 0.00 | -1.64 | -30.15% | 2 | 214 | 3.13% |
| MU240531C00116000 | 2024-04-30 12:54PM EDT | 116.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 14 | 64 | 3.13% |
| MU240531C00117000 | 2024-04-30 2:53PM EDT | 117.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 31 | 153 | 3.13% |
| MU240531C00118000 | 2024-04-30 3:24PM EDT | 118.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 11 | 51 | 3.13% |
| MU240531C00119000 | 2024-04-30 3:13PM EDT | 119.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 11 | 157 | 6.25% |
| MU240531C00120000 | 2024-04-30 3:07PM EDT | 120.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 38 | 163 | 6.25% |
| MU240531C00121000 | 2024-04-30 11:14AM EDT | 121.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 8 | 60 | 6.25% |
| MU240531C00122000 | 2024-04-30 3:59PM EDT | 122.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 9 | 53 | 6.25% |
| MU240531C00123000 | 2024-04-30 10:21AM EDT | 123.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| MU240531C00124000 | 2024-04-30 1:45PM EDT | 124.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 6.25% |
| MU240531C00125000 | 2024-04-30 3:14PM EDT | 125.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 44 | 86 | 6.25% |
| MU240531C00126000 | 2024-04-25 11:37AM EDT | 126.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 15 | 68 | 12.50% |
| MU240531C00127000 | 2024-04-30 11:29AM EDT | 127.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| MU240531C00128000 | 2024-04-30 11:31AM EDT | 128.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 12.50% |
| MU240531C00129000 | 2024-04-30 10:01AM EDT | 129.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| MU240531C00130000 | 2024-04-30 3:23PM EDT | 130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 50 | 280 | 12.50% |
| MU240531C00131000 | 2024-04-30 9:41AM EDT | 131.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| MU240531C00132000 | 2024-04-30 3:55PM EDT | 132.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 12.50% |
| MU240531C00133000 | 2024-04-30 3:05PM EDT | 133.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 26 | 33 | 12.50% |
| MU240531C00134000 | 2024-04-30 10:19AM EDT | 134.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| MU240531C00135000 | 2024-04-30 1:00PM EDT | 135.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 28 | 90 | 12.50% |
| MU240531C00136000 | 2024-04-30 3:55PM EDT | 136.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 32 | 700 | 12.50% |
| MU240531C00137000 | 2024-04-26 2:00PM EDT | 137.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| MU240531C00138000 | 2024-04-30 10:15AM EDT | 138.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| MU240531C00139000 | 2024-04-26 11:28AM EDT | 139.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MU240531C00140000 | 2024-04-30 12:27PM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| MU240531C00145000 | 2024-04-29 1:47PM EDT | 145.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| MU240531C00150000 | 2024-04-30 3:13PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| MU240531C00155000 | 2024-04-30 9:30AM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 25.00% |
| MU240531C00160000 | 2024-04-29 11:22AM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MU240531C00165000 | 2024-04-23 3:02PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531P00045000 | 2024-04-22 9:58AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MU240531P00060000 | 2024-04-12 3:50PM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MU240531P00070000 | 2024-04-25 9:36AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 25.00% |
| MU240531P00075000 | 2024-04-18 10:58AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MU240531P00080000 | 2024-04-30 1:14PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| MU240531P00085000 | 2024-04-30 1:51PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 47 | 122 | 25.00% |
| MU240531P00090000 | 2024-04-30 3:51PM EDT | 90.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 120 | 12.50% |
| MU240531P00095000 | 2024-04-30 12:51PM EDT | 95.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 13 | 385 | 12.50% |
| MU240531P00097000 | 2024-04-29 11:11AM EDT | 97.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MU240531P00098000 | 2024-04-29 11:13AM EDT | 98.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| MU240531P00099000 | 2024-04-29 11:46AM EDT | 99.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
| MU240531P00100000 | 2024-05-01 9:30AM EDT | 100.00 | 1.56 | 0.00 | 0.00 | +0.41 | +55.41% | 1 | 358 | 6.25% |
| MU240531P00101000 | 2024-04-30 10:30AM EDT | 101.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| MU240531P00102000 | 2024-04-29 2:53PM EDT | 102.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| MU240531P00103000 | 2024-04-30 3:54PM EDT | 103.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 6.25% |
| MU240531P00104000 | 2024-04-30 3:55PM EDT | 104.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| MU240531P00105000 | 2024-04-30 3:55PM EDT | 105.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 27 | 430 | 6.25% |
| MU240531P00106000 | 2024-04-30 2:56PM EDT | 106.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 6.25% |
| MU240531P00107000 | 2024-04-30 2:48PM EDT | 107.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 3.13% |
| MU240531P00108000 | 2024-04-30 1:37PM EDT | 108.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 3.13% |
| MU240531P00109000 | 2024-04-30 11:41AM EDT | 109.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 3.13% |
| MU240531P00110000 | 2024-04-30 1:18PM EDT | 110.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 54 | 115 | 1.56% |
| MU240531P00111000 | 2024-04-30 3:56PM EDT | 111.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 0.78% |
| MU240531P00112000 | 2024-04-30 3:55PM EDT | 112.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| MU240531P00113000 | 2024-04-30 3:54PM EDT | 113.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| MU240531P00114000 | 2024-04-30 3:55PM EDT | 114.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| MU240531P00115000 | 2024-04-30 11:30AM EDT | 115.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 0.00% |
| MU240531P00116000 | 2024-04-30 3:55PM EDT | 116.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 101 | 82 | 0.00% |
| MU240531P00117000 | 2024-04-29 2:57PM EDT | 117.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| MU240531P00118000 | 2024-04-30 9:52AM EDT | 118.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| MU240531P00119000 | 2024-04-26 3:44PM EDT | 119.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 35 | 43 | 0.00% |
| MU240531P00120000 | 2024-04-30 11:57AM EDT | 120.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 0.00% |
| MU240531P00121000 | 2024-04-19 11:40AM EDT | 121.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MU240531P00122000 | 2024-04-30 11:36AM EDT | 122.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| MU240531P00123000 | 2024-04-30 11:36AM EDT | 123.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| MU240531P00124000 | 2024-04-23 12:51PM EDT | 124.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| MU240531P00125000 | 2024-04-19 3:18PM EDT | 125.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MU240531P00126000 | 2024-04-23 12:51PM EDT | 126.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MU240531P00127000 | 2024-04-30 1:46PM EDT | 127.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 33 | 41 | 0.00% |
| MU240531P00130000 | 2024-04-18 12:52PM EDT | 130.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.