MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU200124C000350002020-01-21 12:08AM EST35.0022.850.000.000.00--60.00%
MU200124C000420002019-12-16 12:08AM EST42.008.5015.6015.800.00--00.00%
MU200124C000430002020-01-07 11:05AM EST43.0014.090.000.000.00-1100.00%
MU200124C000440002020-01-08 9:37AM EST44.0014.150.000.000.00-100.00%
MU200124C000450002020-01-21 10:25AM EST45.0013.100.000.000.00-101930.00%
MU200124C000460002020-01-21 10:17AM EST46.0012.100.000.000.00-10460.00%
MU200124C000465002020-01-08 1:50PM EST46.5011.240.000.000.00-220.00%
MU200124C000470002019-12-19 9:52AM EST47.007.8610.5510.800.00-5700.00%
MU200124C000475002020-01-21 9:30AM EST47.5010.400.000.000.00-250.00%
MU200124C000480002020-01-10 3:53PM EST48.008.650.000.000.00-5770.00%
MU200124C000485002020-01-17 3:17PM EST48.508.850.000.000.00-3360.00%
MU200124C000490002020-01-10 3:52PM EST49.007.690.000.000.00-5690.00%
MU200124C000495002020-01-15 10:15AM EST49.507.250.000.000.00-2290.00%
MU200124C000500002020-01-21 2:44PM EST50.008.800.000.000.00-563310.00%
MU200124C000505002020-01-16 2:35PM EST50.506.600.000.000.00-10900.00%
MU200124C000510002020-01-21 2:20PM EST51.007.720.000.000.00-42260.00%
MU200124C000515002020-01-17 10:13AM EST51.505.920.000.000.00-11270.00%
MU200124C000520002020-01-21 3:29PM EST52.006.850.000.000.00-1,0292,7870.00%
MU200124C000525002020-01-21 3:50PM EST52.506.380.000.000.00-3223150.00%
MU200124C000530002020-01-21 3:50PM EST53.005.870.000.000.00-4474290.00%
MU200124C000535002020-01-21 3:29PM EST53.505.450.000.000.00-135650.00%
MU200124C000540002020-01-21 12:45PM EST54.004.750.000.000.00-1207310.00%
MU200124C000545002020-01-21 1:55PM EST54.504.200.000.000.00-1792170.00%
MU200124C000550002020-01-21 3:23PM EST55.003.950.000.000.00-7201,2160.00%
MU200124C000555002020-01-21 3:56PM EST55.503.500.000.000.00-11,0570.00%
MU200124C000560002020-01-21 3:52PM EST56.002.970.000.000.00-2741,2930.00%
MU200124C000565002020-01-21 3:57PM EST56.502.600.000.000.00-4217010.00%
MU200124C000570002020-01-21 3:48PM EST57.002.170.000.000.00-1,5472,0850.00%
MU200124C000575002020-01-21 3:57PM EST57.501.790.000.000.00-62,4360.00%
MU200124C000580002020-01-21 3:59PM EST58.001.440.000.000.00-134,0290.00%
MU200124C000585002020-01-21 3:59PM EST58.501.100.000.000.00-8344,2730.00%
MU200124C000590002020-01-21 3:59PM EST59.000.850.000.000.00-8764,2620.39%
MU200124C000595002020-01-21 3:59PM EST59.500.610.000.000.00-3691,3083.13%
MU200124C000600002020-01-21 3:59PM EST60.000.440.000.000.00-1711,7806.25%
MU200124C000605002020-01-21 3:59PM EST60.500.310.000.000.00-705906.25%
MU200124C000610002020-01-21 3:59PM EST61.000.210.000.000.00-4239412.50%
MU200124C000615002020-01-21 3:57PM EST61.500.130.000.000.00-2035312.50%
MU200124C000620002020-01-21 3:56PM EST62.000.090.000.000.00-130312.50%
MU200124C000625002020-01-21 2:31PM EST62.500.050.000.000.00-824312.50%
MU200124C000630002020-01-21 3:32PM EST63.000.050.000.000.00-2518825.00%
MU200124C000635002020-01-16 9:42AM EST63.500.040.000.000.00-13825.00%
MU200124C000640002020-01-21 1:16PM EST64.000.020.000.000.00-88725.00%
MU200124C000645002020-01-14 3:12PM EST64.500.050.000.000.00-502325.00%
MU200124C000650002020-01-09 10:28AM EST65.000.080.000.000.00-207125.00%
MU200124C000655002020-01-16 11:41AM EST65.500.020.000.000.00-5625.00%
MU200124C000660002020-01-08 2:50PM EST66.000.060.000.000.00-343625.00%
MU200124C000675002019-12-18 10:24AM EST67.500.130.000.030.00--165.63%
MU200124C000680002020-01-13 12:07PM EST68.000.040.000.000.00-22250.00%
MU200124C000685002020-01-08 3:36PM EST68.500.040.000.000.00--150.00%
MU200124C000720002020-01-14 12:44PM EST72.000.010.000.000.00-1250.00%
MU200124C000725002020-01-16 12:04PM EST72.500.010.000.000.00-1150.00%
Opzioni Putper24 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU200124P000350002020-01-08 10:09AM EST35.000.010.000.000.00-11450.00%
MU200124P000390002020-01-02 2:10PM EST39.000.030.000.000.00-125350.00%
MU200124P000400002020-01-02 9:30AM EST40.000.050.000.000.00-31850.00%
MU200124P000410002019-12-30 10:28AM EST41.000.030.000.000.00-51650.00%
MU200124P000420002020-01-08 10:09AM EST42.000.030.000.000.00-139450.00%
MU200124P000430002019-12-27 10:02AM EST43.000.040.000.000.00-1512950.00%
MU200124P000440002020-01-13 9:30AM EST44.000.030.000.000.00-20037850.00%
MU200124P000450002020-01-15 12:19PM EST45.000.020.000.000.00-214650.00%
MU200124P000455002019-12-30 9:39AM EST45.500.170.000.000.00-104250.00%
MU200124P000460002020-01-06 12:15PM EST46.000.110.000.000.00-2018550.00%
MU200124P000465002020-01-08 10:56AM EST46.500.040.000.000.00-57150.00%
MU200124P000470002020-01-14 1:52PM EST47.000.020.000.000.00-628150.00%
MU200124P000475002020-01-17 11:03AM EST47.500.010.000.000.00-12750.00%
MU200124P000480002020-01-15 12:19PM EST48.000.030.000.000.00-171,20750.00%
MU200124P000485002020-01-06 1:28PM EST48.500.250.000.000.00-164650.00%
MU200124P000490002020-01-21 11:48AM EST49.000.010.000.000.00-418950.00%
MU200124P000495002020-01-15 1:55PM EST49.500.040.000.000.00-9011050.00%
MU200124P000500002020-01-21 1:07PM EST50.000.010.010.000.00-1311,10668.75%
MU200124P000505002020-01-17 3:44PM EST50.500.010.000.000.00-115650.00%
MU200124P000510002020-01-21 1:27PM EST51.000.010.000.000.00-332950.00%
MU200124P000515002020-01-17 11:52AM EST51.500.030.000.000.00-13,32850.00%
MU200124P000520002020-01-21 2:50PM EST52.000.020.000.000.00-897025.00%
MU200124P000525002020-01-21 3:33PM EST52.500.020.000.000.00-42,38025.00%
MU200124P000530002020-01-21 1:49PM EST53.000.020.030.000.00-3191,26954.69%
MU200124P000535002020-01-21 3:47PM EST53.500.030.000.000.00-41,47725.00%
MU200124P000540002020-01-21 3:55PM EST54.000.030.000.000.00-12876325.00%
MU200124P000545002020-01-21 3:55PM EST54.500.040.000.000.00-21181925.00%
MU200124P000550002020-01-21 3:56PM EST55.000.050.000.000.00-51,59625.00%
MU200124P000555002020-01-21 3:55PM EST55.500.080.000.000.00-101,14512.50%
MU200124P000560002020-01-21 3:59PM EST56.000.090.000.000.00-201,74312.50%
MU200124P000565002020-01-21 3:56PM EST56.500.150.000.000.00-1,3081,24412.50%
MU200124P000570002020-01-21 3:57PM EST57.000.210.000.000.00-9012,03512.50%
MU200124P000575002020-01-21 3:59PM EST57.500.300.000.000.00-461,9566.25%
MU200124P000580002020-01-21 3:54PM EST58.000.460.000.000.00-4651,7716.25%
MU200124P000585002020-01-21 3:58PM EST58.500.610.000.000.00-891,4153.13%
MU200124P000590002020-01-21 3:59PM EST59.000.820.000.000.00-1164490.00%
MU200124P000595002020-01-21 3:50PM EST59.501.180.000.000.00-2423680.00%
MU200124P000600002020-01-21 3:20PM EST60.001.480.000.000.00-445180.00%
MU200124P000605002020-01-21 1:32PM EST60.501.840.000.000.00-48770.00%
MU200124P000610002020-01-21 11:24AM EST61.002.700.000.000.00-2011500.00%
MU200124P000615002020-01-21 12:08PM EST61.503.050.000.000.00--360.00%
MU200124P000620002020-01-21 12:55PM EST62.003.350.000.000.00-140830.00%
MU200124P000625002020-01-16 3:25PM EST62.504.950.000.000.00-10100.00%
MU200124P000630002020-01-21 3:57PM EST63.004.050.000.000.00-5140.00%
MU200124P000635002020-01-16 12:52PM EST63.505.950.000.000.00-10100.00%
MU200124P000640002020-01-16 2:49PM EST64.006.550.000.000.00-990.00%
MU200124P000645002020-01-21 10:10AM EST64.506.400.000.000.00--690.00%
MU200124P000650002019-12-20 9:33AM EST65.009.900.000.000.00-500.00%
MU200124P000660002020-01-06 12:12AM EST66.0012.000.000.000.00--00.00%
MU200124P000750002019-12-30 10:55AM EST75.0021.850.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità