Italia markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
65,04+2,72 (+4,36%)
Alla chiusura: 04:00PM EDT
65,04 0,00 (0,00%)
Dopo ore: 05:24PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU220812C000440002022-07-28 3:23PM EDT44.0018.2020.9521.150.00-15281.25%
MU220812C000470002022-07-11 9:50AM EDT47.0011.4514.3014.550.00--160.00%
MU220812C000475002022-08-01 9:39AM EDT47.5015.6017.4517.650.00--8231.25%
MU220812C000480002022-08-09 12:15PM EDT48.009.8516.8017.150.00-1026310.94%
MU220812C000490002022-08-11 11:05AM EDT49.0014.3815.9516.150.00-227212.50%
MU220812C000495002022-08-10 3:54PM EDT49.5011.8515.5015.650.00-11237.50%
MU220812C000500002022-08-12 11:46AM EDT50.0014.4514.9515.15+3.10+27.31%1045196.88%
MU220812C000510002022-08-10 11:13AM EDT51.009.4813.9514.200.00-45214.06%
MU220812C000520002022-08-12 3:32PM EDT52.0013.1512.9513.15+6.91+110.74%121168.75%
MU220812C000530002022-08-12 1:32PM EDT53.0012.2711.9512.15+3.15+34.54%151156.25%
MU220812C000540002022-08-12 11:40AM EDT54.0010.4611.0011.15+4.51+75.80%335170.31%
MU220812C000550002022-08-12 3:44PM EDT55.0010.0610.0010.15+2.46+32.37%1478155.47%
MU220812C000560002022-08-12 9:30AM EDT56.006.538.959.15-0.64-8.93%455118.75%
MU220812C000570002022-08-12 3:47PM EDT57.007.978.008.15+2.31+40.81%94291126.56%
MU220812C000575002022-08-12 3:04PM EDT57.507.577.507.65+1.27+20.16%177215119.53%
MU220812C000580002022-08-12 3:32PM EDT58.007.207.007.15+2.30+46.94%107528112.50%
MU220812C000585002022-08-12 3:50PM EDT58.506.406.506.65+2.62+69.31%61478104.69%
MU220812C000590002022-08-12 3:54PM EDT59.006.026.006.15+2.64+78.11%2001,19897.66%
MU220812C000600002022-08-12 3:54PM EDT60.005.004.955.15+2.46+96.85%4141,48468.75%
MU220812C000610002022-08-12 3:54PM EDT61.004.023.954.15+2.62+187.14%5071,59756.25%
MU220812C000620002022-08-12 3:54PM EDT62.003.013.003.15+2.24+290.91%1,3132,76354.69%
MU220812C000630002022-08-12 3:59PM EDT63.002.051.972.12+1.73+540.62%3,2812,27048.44%
MU220812C000640002022-08-12 3:55PM EDT64.001.031.021.12+0.90+692.31%6,5732,18330.08%
MU220812C000650002022-08-12 3:59PM EDT65.000.100.070.10+0.05+100.00%13,8784,0205.76%
MU220812C000660002022-08-12 3:45PM EDT66.000.010.000.01-0.03-75.00%3,3851,83716.41%
MU220812C000670002022-08-12 3:27PM EDT67.000.010.000.01-0.01-50.00%772,36428.91%
MU220812C000680002022-08-12 3:45PM EDT68.000.010.000.01-0.02-66.67%1041,65140.63%
MU220812C000690002022-08-12 3:55PM EDT69.000.010.000.010.00-847651.56%
MU220812C000700002022-08-12 3:23PM EDT70.000.010.000.010.00-233,61556.25%
MU220812C000710002022-08-11 12:34PM EDT71.000.010.000.010.00-34943668.75%
MU220812C000720002022-08-11 11:10AM EDT72.000.010.000.010.00-449675.00%
MU220812C000730002022-08-11 10:15AM EDT73.000.020.000.010.00-226887.50%
MU220812C000740002022-08-05 3:47PM EDT74.000.010.000.000.00-71850.00%
MU220812C000750002022-08-08 9:41AM EDT75.000.010.000.010.00-10232103.13%
MU220812C000800002022-08-04 11:37AM EDT80.000.010.000.010.00-234143.75%
MU220812C000850002022-07-27 9:30AM EDT85.000.010.000.000.00-454650.00%
MU220812C001050002022-08-01 11:47AM EDT105.000.010.000.010.00--1300.00%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU220812P000400002022-08-12 11:02AM EDT40.000.010.000.01-0.01-50.00%221325.00%
MU220812P000440002022-08-03 2:07PM EDT44.000.010.000.010.00-1135262.50%
MU220812P000450002022-08-09 9:31AM EDT45.000.010.000.010.00-140250.00%
MU220812P000460002022-08-09 9:46AM EDT46.000.010.000.000.00-26950.00%
MU220812P000470002022-08-09 10:12AM EDT47.000.010.000.010.00-10153225.00%
MU220812P000475002022-08-09 9:55AM EDT47.500.010.000.010.00-121212.50%
MU220812P000480002022-08-09 3:08PM EDT48.000.010.000.000.00-768650.00%
MU220812P000485002022-08-09 11:01AM EDT48.500.010.000.010.00-3759200.00%
MU220812P000490002022-08-11 10:47AM EDT49.000.010.000.010.00-12,174193.75%
MU220812P000495002022-08-09 12:27PM EDT49.500.020.000.010.00-2844187.50%
MU220812P000500002022-08-10 10:34AM EDT50.000.010.000.000.00-246550.00%
MU220812P000510002022-08-09 1:16PM EDT51.000.030.000.000.00-20727750.00%
MU220812P000520002022-08-10 3:48PM EDT52.000.010.000.010.00-20396156.25%
MU220812P000530002022-08-11 9:45AM EDT53.000.010.000.000.00-143350.00%
MU220812P000540002022-08-12 12:42PM EDT54.000.010.000.010.00-1410131.25%
MU220812P000550002022-08-12 1:34PM EDT55.000.010.000.010.00-132,977121.88%
MU220812P000560002022-08-12 12:05PM EDT56.000.010.000.000.00-171,27250.00%
MU220812P000570002022-08-12 3:45PM EDT57.000.010.000.010.00-611,53696.88%
MU220812P000575002022-08-12 2:30PM EDT57.500.010.000.01-0.01-50.00%368493.75%
MU220812P000580002022-08-12 3:10PM EDT58.000.010.000.010.00-9278487.50%
MU220812P000585002022-08-12 2:01PM EDT58.500.010.000.01-0.01-50.00%1469881.25%
MU220812P000590002022-08-12 3:33PM EDT59.000.010.000.01-0.02-66.67%731,15675.00%
MU220812P000600002022-08-12 3:10PM EDT60.000.010.000.01-0.04-80.00%5122,82362.50%
MU220812P000610002022-08-12 1:40PM EDT61.000.010.000.01-0.17-94.44%3482,82551.56%
MU220812P000620002022-08-12 3:08PM EDT62.000.010.000.01-0.45-97.83%1,4682,45543.75%
MU220812P000630002022-08-12 3:40PM EDT63.000.010.000.01-0.99-99.00%6,0332,90631.25%
MU220812P000640002022-08-12 3:43PM EDT64.000.010.000.01-1.63-99.39%9,8361,56117.97%
MU220812P000650002022-08-12 3:59PM EDT65.000.020.020.04-2.68-99.26%10,6615094.30%
MU220812P000660002022-08-12 3:11PM EDT66.000.810.861.01-2.55-75.89%46511024.22%
MU220812P000670002022-08-12 2:30PM EDT67.001.971.852.12-1.13-36.45%914556.25%
MU220812P000680002022-08-12 2:15PM EDT68.002.902.873.00-2.30-44.23%20652.34%
MU220812P000690002022-08-12 3:34PM EDT69.003.873.854.05-2.24-36.66%31878.13%
MU220812P000700002022-08-12 3:42PM EDT70.004.904.855.00-1.45-22.83%254778.13%
MU220812P000710002022-08-11 10:51AM EDT71.007.205.856.050.00-1111105.47%
MU220812P000720002022-08-10 12:00PM EDT72.0010.756.857.050.00-10118.75%
MU220812P000730002022-08-03 10:17AM EDT73.009.857.858.050.00--0131.25%
MU220812P000740002022-07-21 10:16AM EDT74.0011.428.859.050.00-10142.97%
MU220812P000750002022-08-11 2:42PM EDT75.0012.059.8510.050.00-81154.69%
MU220812P000800002022-07-13 11:24AM EDT80.0021.0014.8515.050.00-100209.38%
MU220812P000900002022-07-11 9:52AM EDT90.0032.1128.5028.750.00-20773.63%