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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU260116C00017500 | 2024-04-16 12:24PM EDT | 17.50 | 99.05 | 96.50 | 101.00 | -6.01 | -5.72% | 1 | 7 | 95.09% |
| MU260116C00022500 | 2024-03-21 10:33AM EDT | 22.50 | 89.25 | 83.50 | 88.50 | 0.00 | - | 1 | 4 | 0.00% |
| MU260116C00025000 | 2024-04-10 2:28PM EDT | 25.00 | 97.67 | 89.70 | 94.15 | 0.00 | - | 2 | 4 | 84.57% |
| MU260116C00027500 | 2024-04-04 2:55PM EDT | 27.50 | 100.00 | 87.00 | 91.85 | 0.00 | - | 1 | 1 | 79.35% |
| MU260116C00030000 | 2024-02-21 4:59PM EDT | 30.00 | 54.05 | 81.10 | 85.00 | 0.00 | - | 1 | 1 | 45.90% |
| MU260116C00032500 | 2023-10-06 9:30AM EDT | 32.50 | 41.28 | 43.60 | 46.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU260116C00035000 | 2023-10-26 3:45PM EDT | 35.00 | 35.00 | 45.65 | 48.00 | 0.00 | - | 21 | 0 | 0.00% |
| MU260116C00037500 | 2024-02-27 12:54PM EDT | 37.50 | 58.00 | 81.65 | 86.50 | 0.00 | - | 1 | 2 | 91.69% |
| MU260116C00040000 | 2024-04-10 1:28PM EDT | 40.00 | 84.94 | 77.25 | 80.35 | 0.00 | - | 1 | 63 | 71.91% |
| MU260116C00042500 | 2024-02-26 10:30AM EDT | 42.50 | 51.70 | 77.00 | 82.00 | 0.00 | - | 1 | 15 | 84.51% |
| MU260116C00045000 | 2024-04-11 1:06PM EDT | 45.00 | 85.00 | 72.05 | 76.45 | 0.00 | - | 3 | 5 | 67.15% |
| MU260116C00047500 | 2024-01-29 12:01PM EDT | 47.50 | 46.18 | 47.20 | 48.60 | 0.00 | - | - | 1 | 0.00% |
| MU260116C00050000 | 2024-04-19 3:45PM EDT | 50.00 | 62.00 | 68.15 | 71.95 | 0.00 | - | 2 | 98 | 64.34% |
| MU260116C00055000 | 2024-03-14 3:15PM EDT | 55.00 | 43.30 | 71.50 | 76.00 | 0.00 | - | 30 | 42 | 90.01% |
| MU260116C00060000 | 2024-04-22 9:47AM EDT | 60.00 | 56.70 | 60.80 | 64.10 | 0.00 | - | 2 | 67 | 61.38% |
| MU260116C00062500 | 2024-03-21 10:37AM EDT | 62.50 | 55.37 | 52.00 | 55.30 | 0.00 | - | 1 | 9 | 41.30% |
| MU260116C00065000 | 2024-04-23 1:58PM EDT | 65.00 | 55.75 | 57.05 | 60.20 | 0.00 | - | 3 | 103 | 59.41% |
| MU260116C00067500 | 2024-03-25 2:57PM EDT | 67.50 | 60.15 | 53.30 | 55.05 | 0.00 | - | 20 | 37 | 50.63% |
| MU260116C00070000 | 2024-04-19 11:30AM EDT | 70.00 | 47.95 | 53.45 | 56.75 | 0.00 | - | 24 | 339 | 58.13% |
| MU260116C00072500 | 2024-04-04 2:30PM EDT | 72.50 | 63.65 | 52.70 | 55.45 | 0.00 | - | 1 | 35 | 59.38% |
| MU260116C00075000 | 2024-04-23 3:15PM EDT | 75.00 | 48.95 | 51.00 | 52.20 | 0.00 | - | 2 | 228 | 56.67% |
| MU260116C00077500 | 2024-04-23 9:43AM EDT | 77.50 | 45.20 | 49.15 | 51.95 | 0.00 | - | 1 | 434 | 57.61% |
| MU260116C00080000 | 2024-04-25 10:29AM EDT | 80.00 | 45.14 | 47.25 | 50.20 | 0.00 | - | 3 | 153 | 56.52% |
| MU260116C00082500 | 2024-04-01 2:38PM EDT | 82.50 | 46.00 | 46.05 | 47.45 | -8.30 | -15.29% | 1 | 67 | 55.05% |
| MU260116C00085000 | 2024-04-23 12:18PM EDT | 85.00 | 42.64 | 44.45 | 47.00 | 0.00 | - | 1 | 131 | 55.73% |
| MU260116C00087500 | 2024-04-10 1:27PM EDT | 87.50 | 48.75 | 42.90 | 45.40 | 0.00 | - | 3 | 155 | 55.07% |
| MU260116C00090000 | 2024-04-25 1:07PM EDT | 90.00 | 39.79 | 41.40 | 43.90 | 0.00 | - | 6 | 344 | 54.53% |
| MU260116C00092500 | 2024-04-16 11:09AM EDT | 92.50 | 44.98 | 39.80 | 42.50 | 0.00 | - | 1 | 66 | 53.94% |
| MU260116C00095000 | 2024-04-24 12:40PM EDT | 95.00 | 35.00 | 38.50 | 40.05 | 0.00 | - | 2 | 1,009 | 52.54% |
| MU260116C00097500 | 2024-04-18 11:54AM EDT | 97.50 | 36.58 | 37.20 | 38.80 | 0.00 | - | 1 | 38 | 52.32% |
| MU260116C00100000 | 2024-04-26 3:31PM EDT | 100.00 | 35.90 | 35.80 | 38.50 | +4.15 | +13.07% | 3 | 1,030 | 52.85% |
| MU260116C00105000 | 2024-04-25 3:38PM EDT | 105.00 | 32.00 | 33.30 | 35.95 | 0.00 | - | 1 | 988 | 52.13% |
| MU260116C00110000 | 2024-04-26 3:27PM EDT | 110.00 | 31.67 | 30.85 | 32.55 | +2.67 | +9.21% | 9 | 493 | 50.49% |
| MU260116C00115000 | 2024-04-26 2:19PM EDT | 115.00 | 28.70 | 28.20 | 31.35 | +2.30 | +8.71% | 4 | 234 | 50.46% |
| MU260116C00120000 | 2024-04-26 2:05PM EDT | 120.00 | 26.31 | 26.55 | 27.10 | +1.31 | +5.24% | 8 | 350 | 48.94% |
| MU260116C00125000 | 2024-04-26 10:43AM EDT | 125.00 | 25.25 | 24.40 | 25.25 | -0.91 | -3.48% | 1 | 181 | 48.65% |
| MU260116C00130000 | 2024-04-25 12:28PM EDT | 130.00 | 21.50 | 22.80 | 23.30 | -0.30 | -1.38% | 4 | 309 | 48.02% |
| MU260116C00135000 | 2024-04-15 3:10PM EDT | 135.00 | 25.55 | 21.05 | 21.85 | 0.00 | - | 1 | 98 | 48.06% |
| MU260116C00140000 | 2024-04-23 11:19AM EDT | 140.00 | 18.24 | 19.70 | 20.15 | 0.00 | - | 2 | 141 | 47.51% |
| MU260116C00145000 | 2024-04-25 9:42AM EDT | 145.00 | 15.25 | 18.20 | 18.70 | 0.00 | - | 1 | 203 | 47.22% |
| MU260116C00150000 | 2024-04-25 1:12PM EDT | 150.00 | 16.50 | 16.85 | 17.50 | +0.25 | +1.54% | 2 | 767 | 47.20% |
| MU260116C00155000 | 2024-04-23 10:56AM EDT | 155.00 | 14.25 | 15.65 | 16.10 | 0.00 | - | 2 | 3 | 46.71% |
| MU260116C00160000 | 2024-04-26 11:11AM EDT | 160.00 | 14.35 | 14.50 | 14.90 | +0.42 | +3.02% | 10 | 14 | 46.41% |
| MU260116C00165000 | 2024-04-16 9:45AM EDT | 165.00 | 15.70 | 13.45 | 13.95 | 0.00 | - | 7 | 16 | 46.42% |
| MU260116C00170000 | 2024-04-19 3:09PM EDT | 170.00 | 9.95 | 12.50 | 12.90 | 0.00 | - | 1 | 13 | 46.14% |
| MU260116C00175000 | 2024-04-25 3:53PM EDT | 175.00 | 10.60 | 11.60 | 12.05 | 0.00 | - | 2 | 102 | 46.10% |
| MU260116C00180000 | 2024-04-26 9:58AM EDT | 180.00 | 10.00 | 10.75 | 11.15 | +1.70 | +20.48% | 10 | 40 | 45.86% |
| MU260116C00185000 | 2024-04-26 10:35AM EDT | 185.00 | 10.00 | 10.00 | 10.35 | +2.35 | +30.72% | 2 | 12 | 45.69% |
| MU260116C00190000 | 2024-04-16 1:19PM EDT | 190.00 | 11.83 | 9.25 | 9.65 | 0.00 | - | 8 | 19 | 45.62% |
| MU260116C00195000 | 2024-04-19 3:42PM EDT | 195.00 | 6.65 | 8.65 | 8.95 | 0.00 | - | 27 | 40 | 45.44% |
| MU260116C00200000 | 2024-04-26 10:38AM EDT | 200.00 | 7.95 | 8.00 | 8.35 | +0.80 | +11.19% | 21 | 142 | 45.38% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU260116P00017500 | 2024-03-15 1:21PM EDT | 17.50 | 0.10 | 0.02 | 1.10 | 0.00 | - | 4 | 55 | 78.47% |
| MU260116P00022500 | 2024-04-04 2:48PM EDT | 22.50 | 0.23 | 0.08 | 1.51 | 0.00 | - | 1 | 4 | 72.58% |
| MU260116P00025000 | 2023-12-05 4:44PM EDT | 25.00 | 0.69 | 0.23 | 0.90 | 0.00 | - | 4 | 2 | 63.67% |
| MU260116P00027500 | 2024-04-25 3:55PM EDT | 27.50 | 0.45 | 0.27 | 0.45 | 0.00 | - | 3 | 21 | 55.32% |
| MU260116P00030000 | 2024-04-10 1:14PM EDT | 30.00 | 0.41 | 0.20 | 0.70 | 0.00 | - | 1 | 43 | 54.05% |
| MU260116P00032500 | 2024-04-01 9:44AM EDT | 32.50 | 0.42 | 0.21 | 1.79 | 0.00 | - | 1 | 116 | 59.35% |
| MU260116P00035000 | 2024-02-16 10:52AM EDT | 35.00 | 1.25 | 0.47 | 2.30 | 0.00 | - | 1 | 15 | 60.24% |
| MU260116P00037500 | 2024-03-26 1:54PM EDT | 37.50 | 0.71 | 0.34 | 2.07 | 0.00 | - | 1 | 19 | 55.23% |
| MU260116P00040000 | 2024-04-22 2:43PM EDT | 40.00 | 0.97 | 0.45 | 1.35 | 0.00 | - | 5 | 40 | 53.66% |
| MU260116P00042500 | 2024-01-26 10:35AM EDT | 42.50 | 1.70 | 1.70 | 1.82 | 0.00 | - | 2 | 7 | 54.21% |
| MU260116P00045000 | 2024-03-27 3:59PM EDT | 45.00 | 1.18 | 0.83 | 2.39 | 0.00 | - | 15 | 120 | 50.29% |
| MU260116P00047500 | 2024-03-26 11:22AM EDT | 47.50 | 1.20 | 0.90 | 2.83 | 0.00 | - | 1 | 53 | 55.53% |
| MU260116P00050000 | 2024-04-19 2:18PM EDT | 50.00 | 1.87 | 1.21 | 2.00 | 0.00 | - | 3 | 302 | 47.88% |
| MU260116P00055000 | 2024-04-26 11:08AM EDT | 55.00 | 2.08 | 1.95 | 2.78 | -0.24 | -10.34% | 3 | 2,096 | 47.38% |
| MU260116P00057500 | 2024-04-19 1:12PM EDT | 57.50 | 2.83 | 1.47 | 2.79 | 0.00 | - | 7 | 211 | 45.04% |
| MU260116P00060000 | 2024-04-22 1:55PM EDT | 60.00 | 3.05 | 2.56 | 2.88 | 0.00 | - | 13 | 625 | 43.19% |
| MU260116P00062500 | 2024-04-03 9:52AM EDT | 62.50 | 3.05 | 2.93 | 3.20 | 0.00 | - | 1 | 169 | 42.38% |
| MU260116P00065000 | 2024-04-18 3:56PM EDT | 65.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | 11 | 1,485 | 41.82% |
| MU260116P00067500 | 2024-04-19 2:18PM EDT | 67.50 | 4.75 | 3.85 | 4.10 | 0.00 | - | 5 | 144 | 41.52% |
| MU260116P00070000 | 2024-04-24 10:24AM EDT | 70.00 | 4.85 | 4.30 | 4.55 | 0.00 | - | 1 | 1,531 | 40.91% |
| MU260116P00072500 | 2024-03-12 1:30PM EDT | 72.50 | 7.35 | 4.00 | 4.15 | 0.00 | - | 5 | 508 | 37.46% |
| MU260116P00075000 | 2024-04-25 2:13PM EDT | 75.00 | 5.76 | 5.40 | 5.65 | 0.00 | - | 1 | 211 | 40.05% |
| MU260116P00077500 | 2024-04-19 1:53PM EDT | 77.50 | 7.25 | 6.00 | 6.25 | 0.00 | - | 1 | 637 | 39.61% |
| MU260116P00080000 | 2024-04-24 10:13AM EDT | 80.00 | 7.35 | 6.65 | 6.90 | 0.00 | - | 1 | 526 | 39.22% |
| MU260116P00082500 | 2024-04-08 11:56AM EDT | 82.50 | 7.10 | 7.35 | 7.60 | 0.00 | - | 1 | 87 | 38.84% |
| MU260116P00085000 | 2024-04-25 11:24AM EDT | 85.00 | 9.00 | 8.10 | 8.40 | 0.00 | - | 145 | 1,812 | 38.62% |
| MU260116P00087500 | 2024-04-25 12:09PM EDT | 87.50 | 9.60 | 8.85 | 9.15 | 0.00 | - | 4 | 125 | 38.18% |
| MU260116P00090000 | 2024-04-25 12:56PM EDT | 90.00 | 10.35 | 9.60 | 9.95 | 0.00 | - | 4 | 1,185 | 37.76% |
| MU260116P00092500 | 2024-04-09 3:51PM EDT | 92.50 | 10.00 | 10.50 | 10.85 | 0.00 | - | 3 | 55 | 37.48% |
| MU260116P00095000 | 2024-04-18 10:00AM EDT | 95.00 | 11.30 | 10.80 | 11.80 | 0.00 | - | 1 | 607 | 37.20% |
| MU260116P00097500 | 2024-04-19 2:39PM EDT | 97.50 | 14.85 | 11.90 | 12.75 | 0.00 | - | 264 | 486 | 36.84% |
| MU260116P00100000 | 2024-04-19 11:25AM EDT | 100.00 | 15.80 | 13.40 | 13.80 | 0.00 | - | 2 | 208 | 36.59% |
| MU260116P00105000 | 2024-04-18 12:54PM EDT | 105.00 | 16.45 | 15.15 | 15.95 | 0.00 | - | 250 | 482 | 35.95% |
| MU260116P00110000 | 2024-04-16 3:48PM EDT | 110.00 | 16.15 | 17.90 | 18.50 | 0.00 | - | 28 | 80 | 35.70% |
| MU260116P00115000 | 2024-04-19 3:03PM EDT | 115.00 | 24.29 | 20.15 | 21.10 | 0.00 | - | 1 | 47 | 35.23% |
| MU260116P00120000 | 2024-04-19 3:07PM EDT | 120.00 | 27.30 | 23.05 | 23.60 | 0.00 | - | 2 | 274 | 34.31% |
| MU260116P00125000 | 2024-04-12 3:14PM EDT | 125.00 | 24.01 | 25.95 | 26.50 | 0.00 | - | 1 | 82 | 33.78% |
| MU260116P00130000 | 2024-04-15 3:10PM EDT | 130.00 | 27.00 | 28.95 | 29.50 | 0.00 | - | 1 | 20 | 33.15% |
| MU260116P00135000 | 2024-02-26 11:10AM EDT | 135.00 | 46.50 | 31.05 | 32.20 | 0.00 | - | 5 | 5 | 31.74% |
| MU260116P00140000 | 2024-04-12 11:21AM EDT | 140.00 | 32.40 | 35.50 | 38.00 | 0.00 | - | 5 | 10 | 35.33% |
| MU260116P00145000 | 2024-03-26 1:22PM EDT | 145.00 | 37.00 | 39.95 | 41.95 | 0.00 | - | 1 | 17 | 35.62% |
| MU260116P00150000 | 2024-03-08 1:09PM EDT | 150.00 | 54.15 | 38.40 | 42.00 | 0.00 | - | 8 | 8 | 28.62% |
| MU260116P00155000 | 2024-04-12 9:48AM EDT | 155.00 | 40.55 | 46.20 | 48.95 | 0.00 | - | 5 | 5 | 34.00% |
| MU260116P00170000 | 2024-04-19 10:04AM EDT | 170.00 | 62.67 | 57.45 | 60.85 | 0.00 | - | 1 | 0 | 32.51% |
| MU260116P00180000 | 2024-04-19 10:04AM EDT | 180.00 | 71.43 | 66.75 | 69.35 | 0.00 | - | 1 | 0 | 31.69% |
© 2024 Yahoo. Tutti i diritti riservati.