Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.123,22 -680,20 (-1,14%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240920C00037500 | 2024-02-02 11:06AM EDT | 37.50 | 49.95 | 57.05 | 60.30 | 0.00 | - | 1 | 1 | 0.00% |
| MU240920C00040000 | 2023-12-29 10:30AM EDT | 40.00 | 47.77 | 50.10 | 51.90 | 0.00 | - | 1 | 2 | 0.00% |
| MU240920C00042500 | 2023-12-27 4:35PM EDT | 42.50 | 45.70 | 46.10 | 48.15 | 0.00 | - | - | 1 | 0.00% |
| MU240920C00045000 | 2024-03-21 9:39AM EDT | 45.00 | 66.66 | 61.35 | 64.40 | 0.00 | - | 1 | 3 | 0.00% |
| MU240920C00047500 | 2024-04-17 3:44PM EDT | 47.50 | 70.51 | 68.00 | 69.05 | 0.00 | - | 1 | 5 | 91.85% |
| MU240920C00050000 | 2024-04-17 3:53PM EDT | 50.00 | 68.19 | 65.55 | 66.65 | 0.00 | - | 2 | 3 | 88.35% |
| MU240920C00055000 | 2024-03-15 1:19PM EDT | 55.00 | 41.50 | 68.45 | 69.50 | 0.00 | - | 1 | 4 | 151.59% |
| MU240920C00060000 | 2024-04-02 10:57AM EDT | 60.00 | 63.46 | 55.90 | 57.10 | 0.00 | - | 1 | 34 | 76.48% |
| MU240920C00065000 | 2024-04-01 11:07AM EDT | 65.00 | 62.40 | 51.30 | 52.20 | 0.00 | - | 1 | 93 | 71.26% |
| MU240920C00067500 | 2024-04-19 9:44AM EDT | 67.50 | 44.74 | 48.85 | 49.70 | 0.00 | - | 1 | 137 | 67.68% |
| MU240920C00070000 | 2024-03-28 3:34PM EDT | 70.00 | 50.00 | 45.60 | 47.65 | 0.00 | - | 7 | 52 | 62.50% |
| MU240920C00072500 | 2024-04-24 12:45PM EDT | 72.50 | 39.50 | 44.10 | 45.20 | 0.00 | - | 5 | 228 | 63.62% |
| MU240920C00075000 | 2024-04-19 2:56PM EDT | 75.00 | 34.22 | 41.80 | 42.75 | 0.00 | - | 3 | 678 | 61.00% |
| MU240920C00077500 | 2024-03-28 1:32PM EDT | 77.50 | 42.88 | 39.50 | 40.35 | 0.00 | - | 1 | 73 | 58.56% |
| MU240920C00080000 | 2024-04-22 2:26PM EDT | 80.00 | 33.10 | 37.25 | 38.10 | 0.00 | - | 2 | 1,560 | 56.79% |
| MU240920C00082500 | 2024-04-24 1:09PM EDT | 82.50 | 31.10 | 35.15 | 35.95 | 0.00 | - | 6 | 229 | 55.73% |
| MU240920C00085000 | 2024-04-24 11:19AM EDT | 85.00 | 29.05 | 32.95 | 34.20 | 0.00 | - | 1 | 874 | 55.32% |
| MU240920C00087500 | 2024-04-24 12:31PM EDT | 87.50 | 26.65 | 30.85 | 31.60 | 0.00 | - | 1 | 292 | 52.56% |
| MU240920C00090000 | 2024-04-26 12:02PM EDT | 90.00 | 26.95 | 28.85 | 29.60 | +0.85 | +3.26% | 30 | 3,587 | 51.64% |
| MU240920C00092500 | 2024-04-25 11:16AM EDT | 92.50 | 24.15 | 26.95 | 27.75 | 0.00 | - | 3 | 366 | 51.09% |
| MU240920C00095000 | 2024-04-26 11:36AM EDT | 95.00 | 23.80 | 25.05 | 25.95 | +1.50 | +6.73% | 1 | 3,210 | 50.39% |
| MU240920C00097500 | 2024-04-23 10:30AM EDT | 97.50 | 21.95 | 23.40 | 23.90 | 0.00 | - | 5 | 638 | 50.53% |
| MU240920C00100000 | 2024-04-26 2:28PM EDT | 100.00 | 21.80 | 21.55 | 22.15 | +2.10 | +10.66% | 4 | 3,129 | 49.72% |
| MU240920C00105000 | 2024-04-26 10:49AM EDT | 105.00 | 18.20 | 18.30 | 19.25 | +1.25 | +7.37% | 14 | 1,348 | 49.73% |
| MU240920C00110000 | 2024-04-26 12:18PM EDT | 110.00 | 14.45 | 15.85 | 16.05 | -0.02 | -0.14% | 8 | 3,846 | 47.58% |
| MU240920C00115000 | 2024-04-26 3:58PM EDT | 115.00 | 13.41 | 13.35 | 13.50 | +1.86 | +16.10% | 177 | 1,652 | 46.84% |
| MU240920C00120000 | 2024-04-26 12:42PM EDT | 120.00 | 11.22 | 11.10 | 11.30 | +1.02 | +10.00% | 223 | 1,635 | 46.34% |
| MU240920C00125000 | 2024-04-26 3:44PM EDT | 125.00 | 9.25 | 9.25 | 9.40 | +1.13 | +13.92% | 117 | 1,085 | 45.94% |
| MU240920C00130000 | 2024-04-26 1:06PM EDT | 130.00 | 7.20 | 7.60 | 7.75 | +0.65 | +9.92% | 2 | 1,231 | 45.53% |
| MU240920C00135000 | 2024-04-26 3:40PM EDT | 135.00 | 6.30 | 6.20 | 6.35 | +1.00 | +18.87% | 38 | 1,899 | 45.19% |
| MU240920C00140000 | 2024-04-26 3:30PM EDT | 140.00 | 5.11 | 5.05 | 5.20 | +0.71 | +16.14% | 31 | 638 | 45.00% |
| MU240920C00145000 | 2024-04-26 2:50PM EDT | 145.00 | 4.10 | 4.15 | 4.25 | +0.70 | +20.59% | 303 | 713 | 44.89% |
| MU240920C00150000 | 2024-04-26 1:29PM EDT | 150.00 | 3.40 | 3.35 | 3.45 | +0.35 | +11.48% | 23 | 2,950 | 44.74% |
| MU240920C00155000 | 2024-04-24 10:17AM EDT | 155.00 | 2.02 | 2.75 | 2.82 | 0.00 | - | 10 | 421 | 44.76% |
| MU240920C00160000 | 2024-04-26 3:00PM EDT | 160.00 | 2.26 | 2.24 | 2.34 | +0.75 | +49.67% | 17 | 313 | 45.03% |
| MU240920C00165000 | 2024-04-26 11:56AM EDT | 165.00 | 1.66 | 1.82 | 1.87 | +0.07 | +4.40% | 2 | 220 | 44.81% |
| MU240920C00170000 | 2024-04-26 10:12AM EDT | 170.00 | 1.30 | 1.49 | 1.54 | +0.08 | +6.56% | 1 | 391 | 45.00% |
| MU240920C00175000 | 2024-04-26 1:20PM EDT | 175.00 | 1.20 | 1.18 | 1.27 | +0.18 | +17.65% | 7 | 142 | 45.19% |
| MU240920C00180000 | 2024-04-26 12:48PM EDT | 180.00 | 0.94 | 1.01 | 1.05 | +0.04 | +4.44% | 5 | 1,091 | 45.40% |
| MU240920C00185000 | 2024-04-22 3:25PM EDT | 185.00 | 0.53 | 0.79 | 0.87 | 0.00 | - | 1 | 49 | 45.61% |
| MU240920C00190000 | 2024-04-26 3:06PM EDT | 190.00 | 0.72 | 0.69 | 0.73 | +0.09 | +14.29% | 20 | 367 | 45.92% |
| MU240920C00195000 | 2024-04-19 11:47AM EDT | 195.00 | 0.52 | 0.57 | 0.62 | +0.14 | +36.84% | 1 | 29 | 46.31% |
| MU240920C00200000 | 2024-04-26 9:57AM EDT | 200.00 | 0.39 | 0.48 | 0.52 | 0.00 | - | 91 | 1,465 | 46.56% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240920P00037500 | 2024-03-21 9:44AM EDT | 37.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 5 | 19 | 78.71% |
| MU240920P00040000 | 2024-04-18 12:22PM EDT | 40.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 1 | 85 | 71.29% |
| MU240920P00042500 | 2024-04-26 9:35AM EDT | 42.50 | 0.11 | 0.01 | 0.19 | -0.16 | -59.26% | 5 | 74 | 67.38% |
| MU240920P00045000 | 2024-02-26 10:30AM EDT | 45.00 | 0.25 | 0.00 | 0.12 | 0.00 | - | 3 | 85 | 59.77% |
| MU240920P00047500 | 2024-04-04 3:23PM EDT | 47.50 | 0.10 | 0.03 | 0.20 | 0.00 | - | 1 | 266 | 61.43% |
| MU240920P00050000 | 2024-04-19 9:31AM EDT | 50.00 | 0.09 | 0.05 | 0.22 | 0.00 | - | 3 | 188 | 59.38% |
| MU240920P00055000 | 2024-04-12 3:36PM EDT | 55.00 | 0.12 | 0.16 | 0.19 | 0.00 | - | 3 | 949 | 55.08% |
| MU240920P00060000 | 2024-04-19 3:04PM EDT | 60.00 | 0.36 | 0.24 | 0.28 | 0.00 | - | 1 | 1,246 | 52.30% |
| MU240920P00065000 | 2024-04-26 10:16AM EDT | 65.00 | 0.41 | 0.36 | 0.40 | -0.19 | -31.67% | 180 | 3,716 | 50.15% |
| MU240920P00067500 | 2024-04-26 10:58AM EDT | 67.50 | 0.49 | 0.45 | 0.49 | +0.04 | +8.89% | 1 | 1,144 | 49.07% |
| MU240920P00070000 | 2024-04-26 10:52AM EDT | 70.00 | 0.60 | 0.55 | 0.59 | +0.15 | +33.33% | 1 | 637 | 47.95% |
| MU240920P00072500 | 2024-04-26 10:49AM EDT | 72.50 | 0.72 | 0.67 | 0.71 | -0.17 | -19.10% | 1 | 625 | 46.88% |
| MU240920P00075000 | 2024-04-22 9:41AM EDT | 75.00 | 1.16 | 0.82 | 0.86 | 0.00 | - | 1 | 1,176 | 45.95% |
| MU240920P00077500 | 2024-04-26 3:33PM EDT | 77.50 | 1.03 | 1.00 | 1.04 | -0.16 | -13.45% | 10 | 1,096 | 45.09% |
| MU240920P00080000 | 2024-04-24 2:59PM EDT | 80.00 | 1.51 | 1.22 | 1.26 | 0.00 | - | 1 | 1,180 | 44.35% |
| MU240920P00082500 | 2024-04-24 10:14AM EDT | 82.50 | 1.90 | 1.48 | 1.53 | 0.00 | - | 10 | 2,509 | 43.73% |
| MU240920P00085000 | 2024-04-24 10:03AM EDT | 85.00 | 2.24 | 1.79 | 1.83 | 0.00 | - | 1 | 1,446 | 43.01% |
| MU240920P00087500 | 2024-04-26 2:57PM EDT | 87.50 | 2.24 | 2.15 | 2.20 | -0.38 | -14.50% | 2 | 384 | 42.47% |
| MU240920P00090000 | 2024-04-26 9:36AM EDT | 90.00 | 3.00 | 2.56 | 2.69 | -0.02 | -0.66% | 2 | 783 | 42.32% |
| MU240920P00092500 | 2024-04-26 11:13AM EDT | 92.50 | 3.50 | 3.05 | 3.15 | -0.14 | -3.85% | 2 | 587 | 41.64% |
| MU240920P00095000 | 2024-04-26 3:38PM EDT | 95.00 | 3.70 | 3.65 | 3.75 | -0.53 | -12.53% | 4 | 473 | 41.36% |
| MU240920P00097500 | 2024-04-25 2:41PM EDT | 97.50 | 5.05 | 4.30 | 4.40 | 0.00 | - | 42 | 818 | 40.97% |
| MU240920P00100000 | 2024-04-26 2:16PM EDT | 100.00 | 5.25 | 5.00 | 5.10 | -0.90 | -14.63% | 30 | 1,465 | 40.48% |
| MU240920P00105000 | 2024-04-26 2:23PM EDT | 105.00 | 6.95 | 6.70 | 6.85 | -1.07 | -13.34% | 9 | 703 | 39.96% |
| MU240920P00110000 | 2024-04-26 2:20PM EDT | 110.00 | 9.05 | 8.85 | 9.00 | -0.65 | -6.70% | 50 | 819 | 39.66% |
| MU240920P00115000 | 2024-04-26 3:45PM EDT | 115.00 | 11.40 | 11.25 | 11.45 | -1.80 | -13.64% | 31 | 943 | 39.19% |
| MU240920P00120000 | 2024-04-26 2:15PM EDT | 120.00 | 14.40 | 14.00 | 14.10 | -1.25 | -7.99% | 49 | 651 | 38.23% |
| MU240920P00125000 | 2024-04-22 3:08PM EDT | 125.00 | 19.95 | 16.95 | 17.25 | 0.00 | - | 4 | 441 | 37.87% |
| MU240920P00130000 | 2024-04-19 10:56AM EDT | 130.00 | 24.15 | 20.05 | 20.70 | 0.00 | - | 2 | 208 | 37.49% |
| MU240920P00135000 | 2024-04-24 10:22AM EDT | 135.00 | 27.10 | 23.85 | 24.60 | 0.00 | - | 3 | 106 | 37.82% |
| MU240920P00140000 | 2024-04-08 11:51AM EDT | 140.00 | 22.95 | 27.80 | 28.60 | 0.00 | - | 3 | 33 | 37.65% |
| MU240920P00145000 | 2024-04-23 9:53AM EDT | 145.00 | 35.58 | 31.90 | 32.50 | 0.00 | - | 1 | 22 | 35.97% |
| MU240920P00160000 | 2024-04-04 9:51AM EDT | 160.00 | 36.30 | 45.05 | 46.30 | 0.00 | - | 2 | 1 | 37.12% |
| MU240920P00165000 | 2024-03-28 10:33AM EDT | 165.00 | 47.53 | 50.10 | 51.10 | 0.00 | - | 1 | 0 | 37.87% |
| MU240920P00170000 | 2024-04-22 12:17PM EDT | 170.00 | 61.68 | 54.50 | 55.70 | 0.00 | - | 1 | 0 | 35.86% |
| MU240920P00175000 | 2024-03-26 1:41PM EDT | 175.00 | 56.20 | 62.70 | 63.90 | 0.00 | - | 5 | 0 | 57.48% |
| MU240920P00180000 | 2024-03-26 3:18PM EDT | 180.00 | 61.15 | 67.65 | 69.00 | 0.00 | - | 3 | 0 | 60.07% |
| MU240920P00185000 | 2024-04-09 11:04AM EDT | 185.00 | 63.55 | 69.35 | 70.75 | 0.00 | - | - | 0 | 42.41% |
© 2024 Yahoo. Tutti i diritti riservati.