Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0768 -0,0036 (-0,33%) Bitcoin EUR
64.605,96 -173,17 (-0,27%) CMC Crypto 200
1.443,70 -2,97 (-0,21%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240628C00060000 | 2024-06-05 10:58AM EDT | 60.00 | 70.55 | 73.90 | 76.25 | 0.00 | - | 1 | 1 | 172.66% |
| MU240628C00070000 | 2024-05-28 1:05PM EDT | 70.00 | 62.63 | 63.90 | 65.90 | 0.00 | - | 17 | 17 | 121.09% |
| MU240628C00075000 | 2024-06-10 9:35AM EDT | 75.00 | 57.35 | 58.85 | 61.40 | +8.99 | +18.59% | 21 | 1 | 132.81% |
| MU240628C00080000 | 2024-05-20 10:16AM EDT | 80.00 | 50.90 | 53.95 | 56.00 | 0.00 | - | - | 4 | 107.81% |
| MU240628C00085000 | 2024-06-06 3:42PM EDT | 85.00 | 45.88 | 49.00 | 51.00 | 0.00 | - | 1 | 2 | 98.83% |
| MU240628C00090000 | 2024-06-06 11:07AM EDT | 90.00 | 45.06 | 44.00 | 46.40 | +4.50 | +11.09% | 1 | 3 | 99.80% |
| MU240628C00095000 | 2024-06-06 3:36PM EDT | 95.00 | 36.07 | 39.05 | 40.70 | 0.00 | - | 2 | 2 | 65.63% |
| MU240628C00100000 | 2024-06-10 2:37PM EDT | 100.00 | 35.50 | 34.55 | 35.85 | +3.30 | +10.25% | 7 | 41 | 77.34% |
| MU240628C00105000 | 2024-06-05 3:24PM EDT | 105.00 | 30.86 | 30.30 | 31.80 | +1.83 | +6.30% | 1 | 91 | 88.26% |
| MU240628C00106000 | 2024-06-10 1:00PM EDT | 106.00 | 30.35 | 29.35 | 30.85 | +3.69 | +13.84% | 1 | 25 | 86.69% |
| MU240628C00107000 | 2024-06-05 1:51PM EDT | 107.00 | 27.40 | 28.45 | 29.80 | 0.00 | - | 5 | 15 | 84.62% |
| MU240628C00108000 | 2024-05-14 10:18AM EDT | 108.00 | 17.50 | 26.65 | 28.10 | 0.00 | - | - | 1 | 65.72% |
| MU240628C00109000 | 2024-06-03 1:10PM EDT | 109.00 | 19.15 | 26.05 | 27.90 | 0.00 | - | 1 | 2 | 76.76% |
| MU240628C00110000 | 2024-06-10 1:27PM EDT | 110.00 | 25.31 | 25.65 | 26.15 | +3.81 | +17.72% | 17 | 46 | 72.88% |
| MU240628C00111000 | 2024-06-07 3:39PM EDT | 111.00 | 21.42 | 24.75 | 25.10 | 0.00 | - | 10 | 26 | 70.90% |
| MU240628C00112000 | 2024-06-10 1:00PM EDT | 112.00 | 24.79 | 23.30 | 24.20 | +3.41 | +15.95% | 1 | 13 | 65.19% |
| MU240628C00113000 | 2024-06-06 12:16PM EDT | 113.00 | 18.78 | 22.35 | 23.30 | 0.00 | - | 11 | 18 | 64.26% |
| MU240628C00114000 | 2024-05-28 11:21AM EDT | 114.00 | 20.20 | 21.20 | 22.45 | 0.00 | - | 1 | 3 | 61.87% |
| MU240628C00115000 | 2024-06-10 1:35PM EDT | 115.00 | 20.97 | 20.80 | 22.45 | +3.73 | +21.64% | 1 | 40 | 71.97% |
| MU240628C00116000 | 2024-06-10 11:03AM EDT | 116.00 | 20.23 | 19.80 | 21.60 | +1.63 | +8.76% | 1 | 7 | 70.34% |
| MU240628C00117000 | 2024-06-10 12:35PM EDT | 117.00 | 19.90 | 18.70 | 20.75 | +4.05 | +25.55% | 7 | 1 | 67.99% |
| MU240628C00118000 | 2024-05-24 12:09PM EDT | 118.00 | 15.20 | 18.30 | 19.80 | 0.00 | - | 2 | 7 | 69.46% |
| MU240628C00119000 | 2024-06-05 2:47PM EDT | 119.00 | 16.93 | 17.40 | 18.75 | 0.00 | - | 1 | 4 | 66.97% |
| MU240628C00120000 | 2024-06-10 3:11PM EDT | 120.00 | 17.40 | 16.30 | 18.15 | +3.60 | +26.09% | 10 | 224 | 65.94% |
| MU240628C00121000 | 2024-06-07 1:59PM EDT | 121.00 | 14.08 | 15.75 | 16.60 | 0.00 | - | 9 | 40 | 62.55% |
| MU240628C00122000 | 2024-06-10 11:03AM EDT | 122.00 | 15.47 | 15.15 | 16.60 | +2.77 | +21.81% | 1 | 109 | 67.33% |
| MU240628C00123000 | 2024-06-10 9:41AM EDT | 123.00 | 12.65 | 14.70 | 15.80 | +0.35 | +2.85% | 4 | 495 | 68.19% |
| MU240628C00124000 | 2024-06-10 3:55PM EDT | 124.00 | 14.15 | 14.00 | 14.55 | +2.43 | +20.73% | 5 | 35 | 65.33% |
| MU240628C00125000 | 2024-06-10 3:09PM EDT | 125.00 | 13.63 | 12.80 | 14.35 | +2.68 | +24.47% | 22 | 256 | 65.10% |
| MU240628C00126000 | 2024-06-10 3:38PM EDT | 126.00 | 13.30 | 12.20 | 13.00 | +2.60 | +24.30% | 5 | 207 | 62.12% |
| MU240628C00127000 | 2024-06-10 2:38PM EDT | 127.00 | 12.20 | 12.00 | 12.35 | +2.45 | +25.13% | 23 | 193 | 64.16% |
| MU240628C00128000 | 2024-06-10 3:45PM EDT | 128.00 | 11.88 | 11.35 | 11.70 | +2.05 | +20.85% | 49 | 176 | 63.90% |
| MU240628C00129000 | 2024-06-10 11:59AM EDT | 129.00 | 10.88 | 10.75 | 11.10 | +1.97 | +22.11% | 31 | 226 | 63.92% |
| MU240628C00130000 | 2024-06-10 3:41PM EDT | 130.00 | 10.00 | 10.15 | 10.50 | +1.75 | +21.21% | 473 | 1,438 | 63.75% |
| MU240628C00131000 | 2024-06-10 3:14PM EDT | 131.00 | 10.00 | 9.60 | 9.95 | +2.45 | +32.45% | 18 | 343 | 63.83% |
| MU240628C00132000 | 2024-06-10 3:59PM EDT | 132.00 | 9.25 | 9.00 | 9.40 | +1.90 | +25.85% | 79 | 302 | 63.53% |
| MU240628C00133000 | 2024-06-10 3:54PM EDT | 133.00 | 8.45 | 8.55 | 8.85 | +1.85 | +28.03% | 282 | 1,757 | 63.68% |
| MU240628C00135000 | 2024-06-10 3:59PM EDT | 135.00 | 7.63 | 7.55 | 7.80 | +1.58 | +26.12% | 782 | 942 | 63.28% |
| MU240628C00136000 | 2024-06-10 3:41PM EDT | 136.00 | 7.60 | 7.10 | 7.30 | +2.20 | +40.74% | 76 | 64 | 63.14% |
| MU240628C00137000 | 2024-06-10 3:59PM EDT | 137.00 | 6.75 | 6.65 | 6.90 | +1.55 | +29.81% | 26 | 99 | 63.24% |
| MU240628C00138000 | 2024-06-10 3:59PM EDT | 138.00 | 6.35 | 6.20 | 6.50 | +1.50 | +30.93% | 47 | 241 | 63.18% |
| MU240628C00139000 | 2024-06-10 3:42PM EDT | 139.00 | 6.25 | 5.80 | 6.00 | +1.70 | +37.36% | 44 | 175 | 62.74% |
| MU240628C00140000 | 2024-06-10 3:55PM EDT | 140.00 | 5.47 | 5.45 | 5.75 | +1.22 | +28.71% | 543 | 2,892 | 63.40% |
| MU240628C00141000 | 2024-06-10 3:36PM EDT | 141.00 | 5.45 | 5.00 | 5.25 | +1.50 | +37.97% | 50 | 169 | 62.44% |
| MU240628C00145000 | 2024-06-10 3:58PM EDT | 145.00 | 3.84 | 3.80 | 4.05 | +0.74 | +23.87% | 1,068 | 817 | 62.95% |
| MU240628C00150000 | 2024-06-10 3:29PM EDT | 150.00 | 2.91 | 2.58 | 2.84 | +0.86 | +41.95% | 509 | 634 | 62.96% |
| MU240628C00155000 | 2024-06-10 3:48PM EDT | 155.00 | 1.77 | 1.70 | 1.97 | +0.41 | +30.15% | 2,287 | 196 | 63.09% |
| MU240628C00160000 | 2024-06-10 3:28PM EDT | 160.00 | 1.37 | 1.19 | 1.28 | +0.44 | +47.31% | 28 | 167 | 63.48% |
| MU240628C00165000 | 2024-06-10 12:17PM EDT | 165.00 | 0.94 | 0.78 | 0.96 | +0.31 | +49.21% | 43 | 148 | 64.82% |
| MU240628C00170000 | 2024-06-10 3:31PM EDT | 170.00 | 0.63 | 0.52 | 0.69 | +0.22 | +53.66% | 211 | 185 | 65.92% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240628P00075000 | 2024-06-05 1:10PM EDT | 75.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | - | 20 | 106.64% |
| MU240628P00080000 | 2024-05-31 2:56PM EDT | 80.00 | 0.13 | 0.02 | 0.16 | 0.00 | - | 2 | 11 | 100.00% |
| MU240628P00085000 | 2024-06-10 11:50AM EDT | 85.00 | 0.06 | 0.03 | 0.28 | -0.10 | -62.50% | 3 | 43 | 96.68% |
| MU240628P00090000 | 2024-06-06 11:05AM EDT | 90.00 | 0.15 | 0.06 | 0.12 | 0.00 | - | 1 | 451 | 79.49% |
| MU240628P00095000 | 2024-06-10 3:17PM EDT | 95.00 | 0.14 | 0.10 | 0.17 | -0.11 | -44.00% | 18 | 239 | 74.22% |
| MU240628P00100000 | 2024-06-10 2:35PM EDT | 100.00 | 0.22 | 0.18 | 0.24 | -0.14 | -38.89% | 84 | 255 | 69.43% |
| MU240628P00104000 | 2024-06-10 10:54AM EDT | 104.00 | 0.37 | 0.29 | 0.34 | -0.14 | -27.45% | 14 | 259 | 66.31% |
| MU240628P00105000 | 2024-06-10 2:17PM EDT | 105.00 | 0.38 | 0.33 | 0.39 | -0.21 | -35.59% | 25 | 113 | 66.02% |
| MU240628P00106000 | 2024-06-10 1:32PM EDT | 106.00 | 0.42 | 0.29 | 0.43 | -0.19 | -31.15% | 4 | 63 | 63.92% |
| MU240628P00107000 | 2024-06-10 11:01AM EDT | 107.00 | 0.50 | 0.34 | 0.48 | -0.16 | -24.24% | 1 | 67 | 63.57% |
| MU240628P00108000 | 2024-06-10 1:38PM EDT | 108.00 | 0.50 | 0.39 | 0.53 | -0.47 | -48.45% | 25 | 28 | 62.99% |
| MU240628P00109000 | 2024-06-10 2:27PM EDT | 109.00 | 0.58 | 0.45 | 0.59 | -0.26 | -30.95% | 48 | 90 | 62.60% |
| MU240628P00110000 | 2024-06-10 3:59PM EDT | 110.00 | 0.61 | 0.53 | 0.66 | -0.40 | -39.60% | 127 | 275 | 62.40% |
| MU240628P00111000 | 2024-06-10 2:53PM EDT | 111.00 | 0.71 | 0.59 | 0.74 | -0.36 | -33.64% | 111 | 112 | 61.87% |
| MU240628P00112000 | 2024-06-10 9:41AM EDT | 112.00 | 0.84 | 0.67 | 0.91 | -0.34 | -28.81% | 3 | 184 | 62.40% |
| MU240628P00113000 | 2024-06-10 3:16PM EDT | 113.00 | 0.88 | 0.79 | 1.01 | -0.55 | -38.46% | 4 | 97 | 62.31% |
| MU240628P00114000 | 2024-06-10 2:13PM EDT | 114.00 | 0.99 | 0.94 | 1.04 | -0.68 | -40.72% | 106 | 85 | 61.62% |
| MU240628P00115000 | 2024-06-10 3:59PM EDT | 115.00 | 1.13 | 1.00 | 1.23 | -0.60 | -34.68% | 71 | 283 | 61.43% |
| MU240628P00116000 | 2024-06-10 3:25PM EDT | 116.00 | 1.21 | 1.21 | 1.30 | -0.75 | -38.27% | 25 | 164 | 61.23% |
| MU240628P00117000 | 2024-06-10 3:26PM EDT | 117.00 | 1.33 | 1.27 | 1.52 | -0.71 | -34.80% | 18 | 197 | 60.89% |
| MU240628P00118000 | 2024-06-10 3:38PM EDT | 118.00 | 1.47 | 1.43 | 1.69 | -0.78 | -34.67% | 40 | 102 | 60.69% |
| MU240628P00119000 | 2024-06-10 3:20PM EDT | 119.00 | 1.68 | 1.72 | 1.80 | -0.95 | -36.12% | 14 | 71 | 60.77% |
| MU240628P00120000 | 2024-06-10 3:56PM EDT | 120.00 | 2.02 | 1.94 | 2.07 | -0.87 | -30.10% | 128 | 322 | 61.18% |
| MU240628P00121000 | 2024-06-10 3:59PM EDT | 121.00 | 2.16 | 2.16 | 2.29 | -0.86 | -28.48% | 55 | 372 | 61.04% |
| MU240628P00122000 | 2024-06-10 3:59PM EDT | 122.00 | 2.40 | 2.29 | 2.47 | -1.10 | -31.43% | 114 | 155 | 59.99% |
| MU240628P00123000 | 2024-06-10 3:56PM EDT | 123.00 | 2.65 | 2.51 | 2.71 | -1.20 | -31.17% | 21 | 167 | 59.63% |
| MU240628P00124000 | 2024-06-10 3:29PM EDT | 124.00 | 2.92 | 2.79 | 3.00 | -1.28 | -30.48% | 37 | 72 | 59.67% |
| MU240628P00125000 | 2024-06-10 3:56PM EDT | 125.00 | 3.36 | 3.15 | 3.35 | -1.21 | -26.48% | 140 | 226 | 60.18% |
| MU240628P00126000 | 2024-06-10 3:43PM EDT | 126.00 | 3.37 | 3.40 | 3.65 | -1.81 | -34.94% | 19 | 141 | 59.69% |
| MU240628P00127000 | 2024-06-10 3:55PM EDT | 127.00 | 3.93 | 3.80 | 4.00 | -1.48 | -27.36% | 14 | 171 | 59.99% |
| MU240628P00128000 | 2024-06-10 3:29PM EDT | 128.00 | 4.03 | 4.15 | 4.35 | -1.95 | -32.61% | 33 | 102 | 59.83% |
| MU240628P00129000 | 2024-06-10 3:31PM EDT | 129.00 | 4.45 | 4.55 | 4.75 | -1.65 | -27.05% | 33 | 62 | 59.92% |
| MU240628P00130000 | 2024-06-10 3:59PM EDT | 130.00 | 5.05 | 4.85 | 5.15 | -1.75 | -25.74% | 101 | 453 | 59.40% |
| MU240628P00131000 | 2024-06-10 3:55PM EDT | 131.00 | 5.55 | 5.45 | 5.65 | -1.80 | -24.49% | 48 | 108 | 60.41% |
| MU240628P00132000 | 2024-06-10 3:43PM EDT | 132.00 | 5.65 | 5.80 | 6.10 | -2.25 | -28.48% | 29 | 301 | 59.95% |
| MU240628P00133000 | 2024-06-10 3:28PM EDT | 133.00 | 6.43 | 6.25 | 6.55 | -2.02 | -23.91% | 191 | 193 | 59.73% |
| MU240628P00135000 | 2024-06-10 3:46PM EDT | 135.00 | 7.35 | 7.20 | 7.50 | -2.50 | -25.38% | 53 | 83 | 59.17% |
| MU240628P00136000 | 2024-06-10 3:44PM EDT | 136.00 | 8.10 | 7.80 | 8.00 | -2.69 | -24.93% | 24 | 0 | 59.23% |
| MU240628P00137000 | 2024-06-10 3:30PM EDT | 137.00 | 8.16 | 8.35 | 8.65 | -3.44 | -29.66% | 6 | 1 | 59.53% |
| MU240628P00140000 | 2024-06-10 1:50PM EDT | 140.00 | 10.17 | 10.10 | 10.40 | -2.15 | -17.45% | 34 | 12 | 59.00% |
| MU240628P00150000 | 2024-06-04 3:35PM EDT | 150.00 | 24.78 | 16.60 | 18.35 | 0.00 | - | 2 | 33 | 58.66% |
| MU240628P00155000 | 2024-06-07 12:57PM EDT | 155.00 | 24.05 | 20.55 | 22.50 | 0.00 | - | 1 | 1 | 56.81% |
| MU240628P00160000 | 2024-05-13 11:08AM EDT | 160.00 | 37.52 | 24.85 | 26.70 | 0.00 | - | 1 | 0 | 52.34% |
| MU240628P00165000 | 2024-05-10 11:50AM EDT | 165.00 | 44.47 | 32.75 | 35.90 | 0.00 | - | - | 0 | 106.96% |
© 2024 Yahoo. Tutti i diritti riservati.