MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU200807C000300002020-07-15 9:35AM EDT30.0020.1520.3020.450.00-11210.16%
MU200807C000350002020-07-22 2:28PM EDT35.0016.3415.2015.550.00-1135182.42%
MU200807C000390002020-07-31 3:58PM EDT39.0011.0011.2011.500.00-21126.17%
MU200807C000400002020-08-03 9:30AM EDT40.0010.3010.2010.55+0.38+3.83%220125.00%
MU200807C000415002020-07-20 12:02AM EDT41.508.118.809.100.00--289.45%
MU200807C000420002020-07-31 2:30PM EDT42.007.748.208.600.00-2265.63%
MU200807C000425002020-07-24 2:31PM EDT42.507.807.808.050.00-1973.44%
MU200807C000430002020-08-03 12:30PM EDT43.007.407.357.50+0.49+7.09%606368.75%
MU200807C000435002020-08-03 11:47AM EDT43.506.856.857.00+0.55+8.73%11064.84%
MU200807C000440002020-08-03 2:36PM EDT44.006.486.356.50+0.08+1.25%651660.16%
MU200807C000445002020-08-03 10:31AM EDT44.506.005.806.00+0.75+14.29%6770.12%
MU200807C000450002020-08-03 3:27PM EDT45.005.405.355.55+0.25+4.85%308757.42%
MU200807C000455002020-07-24 2:27PM EDT45.505.074.805.000.00-1360.16%
MU200807C000460002020-08-03 3:19PM EDT46.004.354.404.55+0.50+12.99%33051.76%
MU200807C000465002020-08-03 12:43PM EDT46.504.103.804.05+0.47+12.95%24255.08%
MU200807C000470002020-08-03 10:43AM EDT47.003.503.453.55+0.21+6.38%521749.81%
MU200807C000475002020-08-03 10:23AM EDT47.503.202.913.10+0.52+19.40%88948.24%
MU200807C000480002020-08-03 3:50PM EDT48.002.592.492.64+0.29+12.61%18818845.02%
MU200807C000485002020-08-03 3:12PM EDT48.502.142.062.20+0.20+10.31%5010542.38%
MU200807C000490002020-08-03 3:21PM EDT49.001.691.711.81+0.05+3.05%17938241.31%
MU200807C000495002020-08-03 2:27PM EDT49.501.461.361.41+0.11+8.15%8211,06638.38%
MU200807C000500002020-08-03 3:59PM EDT50.001.091.061.10+0.02+1.87%3,5823,54538.04%
MU200807C000505002020-08-03 3:58PM EDT50.500.830.780.840.00-4,4031,06237.99%
MU200807C000510002020-08-03 3:59PM EDT51.000.600.570.61-0.04-6.25%4,9663,31737.21%
MU200807C000515002020-08-03 3:58PM EDT51.500.430.410.45-0.05-10.42%3,1441,15437.79%
MU200807C000520002020-08-03 3:58PM EDT52.000.310.280.32-0.05-13.89%3,1132,50237.89%
MU200807C000525002020-08-03 3:59PM EDT52.500.220.200.23-0.04-15.38%1,7541,43838.57%
MU200807C000530002020-08-03 3:59PM EDT53.000.150.130.16-0.03-16.67%1,4741,47739.06%
MU200807C000535002020-08-03 3:51PM EDT53.500.100.090.11-0.03-23.08%74496639.45%
MU200807C000540002020-08-03 3:59PM EDT54.000.070.070.08-0.03-30.00%6631,11140.63%
MU200807C000545002020-08-03 3:59PM EDT54.500.030.020.05-0.05-62.50%70540640.23%
MU200807C000550002020-08-03 3:50PM EDT55.000.040.030.04-0.02-33.33%4232,84642.19%
MU200807C000555002020-08-03 2:41PM EDT55.500.030.000.03-0.03-50.00%5238443.36%
MU200807C000560002020-08-03 3:47PM EDT56.000.030.020.04-0.02-40.00%2012449.22%
MU200807C000565002020-08-03 2:44PM EDT56.500.020.010.04-0.02-50.00%6122152.34%
MU200807C000570002020-08-03 3:15PM EDT57.000.020.000.020.00-2376550.00%
MU200807C000580002020-07-31 3:25PM EDT58.000.030.000.030.00-9035253.91%
MU200807C000585002020-08-03 2:40PM EDT58.500.010.010.03-0.02-66.67%114658.59%
MU200807C000600002020-08-03 2:22PM EDT60.000.010.000.01-0.02-66.67%11,40356.25%
MU200807C000650002020-07-30 2:26PM EDT65.000.050.000.010.00-255678.13%
MU200807C000700002020-07-27 1:51PM EDT70.000.010.000.010.00-18398.44%
Opzioni Putper7 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU200807P000300002020-07-29 3:49PM EDT30.000.010.000.010.00-7575156.25%
MU200807P000350002020-08-03 10:23AM EDT35.000.060.000.01+0.04+200.00%81,080112.50%
MU200807P000380002020-08-03 3:50PM EDT38.000.010.000.01+0.01-75090.63%
MU200807P000390002020-08-03 10:32AM EDT39.000.010.000.04+0.01-150096.88%
MU200807P000400002020-08-03 10:50AM EDT40.000.010.000.02-0.05-83.33%1726881.25%
MU200807P000410002020-08-03 10:32AM EDT41.000.020.000.04-0.04-66.67%8311379.69%
MU200807P000415002020-08-03 10:28AM EDT41.500.030.000.03-0.03-50.00%223172.66%
MU200807P000420002020-08-03 3:59PM EDT42.000.020.020.03-0.04-66.67%6225073.44%
MU200807P000425002020-08-03 9:30AM EDT42.500.060.000.050.00-87669.53%
MU200807P000430002020-08-03 2:35PM EDT43.000.030.000.05-0.05-62.50%1868665.63%
MU200807P000435002020-08-03 3:48PM EDT43.500.040.030.05-0.07-63.64%358666.02%
MU200807P000440002020-08-03 1:54PM EDT44.000.050.000.05-0.03-37.50%91,02757.03%
MU200807P000445002020-08-03 9:43AM EDT44.500.060.030.06-0.03-33.33%1061558.59%
MU200807P000450002020-08-03 3:54PM EDT45.000.050.050.06-0.07-58.33%23488456.25%
MU200807P000455002020-08-03 2:31PM EDT45.500.060.020.10-0.07-53.85%32036552.73%
MU200807P000460002020-08-03 3:59PM EDT46.000.070.060.08-0.08-53.33%1931,13351.17%
MU200807P000465002020-08-03 3:49PM EDT46.500.090.070.10-0.10-52.63%22873048.83%
MU200807P000470002020-08-03 2:33PM EDT47.000.110.110.13-0.13-54.17%5221,53146.88%
MU200807P000475002020-08-03 3:59PM EDT47.500.140.140.17-0.15-51.72%3001,04745.12%
MU200807P000480002020-08-03 3:57PM EDT48.000.200.170.21-0.19-48.72%1,3472,74242.29%
MU200807P000485002020-08-03 3:50PM EDT48.500.290.250.30-0.21-42.00%6422,80841.80%
MU200807P000490002020-08-03 3:59PM EDT49.000.380.360.41-0.27-41.54%1,8121,57740.82%
MU200807P000495002020-08-03 3:59PM EDT49.500.500.500.54-0.31-38.27%1,1211,08339.36%
MU200807P000500002020-08-03 3:58PM EDT50.000.700.680.73-0.35-33.33%1,8483,29838.87%
MU200807P000505002020-08-03 3:58PM EDT50.500.930.920.98-0.45-32.61%40079039.26%
MU200807P000510002020-08-03 3:57PM EDT51.001.191.201.25-0.48-28.74%1291,31838.57%
MU200807P000515002020-08-03 3:16PM EDT51.501.621.531.69-0.55-25.35%5764643.85%
MU200807P000520002020-08-03 3:16PM EDT52.002.021.881.97-0.31-13.30%9276940.04%
MU200807P000525002020-08-03 3:06PM EDT52.502.352.202.46-0.44-15.77%313645.70%
MU200807P000530002020-08-03 3:49PM EDT53.002.762.742.85-0.44-13.75%16226744.73%
MU200807P000535002020-07-31 3:55PM EDT53.503.653.153.400.00-56153.22%
MU200807P000540002020-07-31 1:56PM EDT54.004.333.603.850.00-4229654.88%
MU200807P000545002020-07-29 11:07AM EDT54.504.484.054.250.00-10951.17%
MU200807P000550002020-07-31 3:41PM EDT55.005.114.604.700.00-274349.81%
MU200807P000555002020-07-30 9:30AM EDT55.506.105.055.350.00-101653.91%
MU200807P000560002020-08-03 9:50AM EDT56.005.755.555.85-0.62-9.73%5257.62%
MU200807P000570002020-07-24 3:02PM EDT57.007.026.556.800.00-161260.94%
MU200807P000580002020-07-31 9:54AM EDT58.008.157.507.750.00-4653.91%
MU200807P000585002020-08-03 12:17PM EDT58.508.158.008.30+0.28+3.56%66065.23%
MU200807P000600002020-07-15 12:11PM EDT60.0010.609.509.750.00-4364.84%
MU200807P000700002020-06-30 10:55AM EDT70.0017.9020.1020.250.00--0205.86%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità