Italia markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
50,49+0,49 (+0,99%)
Al 1:53PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU201030C000300002020-09-29 3:10PM EDT30.0021.0420.3520.500.00--4250.00%
MU201030C000350002020-10-26 11:58AM EDT35.0017.0015.3515.500.00-41181.25%
MU201030C000385002020-10-01 10:01AM EDT38.5012.7511.8511.950.00-340.00%
MU201030C000390002020-10-19 12:12AM EDT39.0012.5011.3511.500.00--26131.25%
MU201030C000395002020-10-19 12:12AM EDT39.5012.0010.8511.000.00--47125.00%
MU201030C000400002020-10-20 12:32PM EDT40.0011.9310.3010.450.00-5130.00%
MU201030C000410002020-10-15 3:24PM EDT41.0010.659.159.700.00-2726192.19%
MU201030C000415002020-10-19 12:12AM EDT41.5010.208.859.000.00--35100.00%
MU201030C000420002020-10-20 1:13PM EDT42.0012.108.308.500.00-19596.88%
MU201030C000425002020-10-21 3:55PM EDT42.5011.057.807.950.00-150.00%
MU201030C000430002020-10-08 11:20AM EDT43.006.607.307.500.00-1184.38%
MU201030C000435002020-10-28 12:21PM EDT43.506.856.806.950.00-250.00%
MU201030C000440002020-10-29 10:47AM EDT44.006.406.406.50-2.40-27.27%232175.00%
MU201030C000445002020-10-23 12:16PM EDT44.508.155.806.050.00-656597.66%
MU201030C000450002020-10-28 3:56PM EDT45.005.425.355.50+0.35+6.90%13862.50%
MU201030C000455002020-10-08 2:33PM EDT45.504.804.854.950.00-1350.00%
MU201030C000460002020-10-29 10:45AM EDT46.004.504.354.50+0.02+0.45%321953.13%
MU201030C000465002020-10-28 10:14AM EDT46.503.253.854.000.00-14016346.88%
MU201030C000470002020-10-29 9:39AM EDT47.003.333.353.45+0.37+12.50%351680.00%
MU201030C000475002020-10-29 10:39AM EDT47.502.852.882.94+0.07+2.52%101530.00%
MU201030C000480002020-10-29 11:03AM EDT48.002.372.382.46-0.29-10.90%162770.00%
MU201030C000485002020-10-29 11:26AM EDT48.502.051.921.99-0.04-1.91%231310.00%
MU201030C000490002020-10-29 12:41PM EDT49.001.431.441.51-0.07-4.67%2081,26223.44%
MU201030C000495002020-10-29 12:59PM EDT49.501.061.031.09-0.23-17.83%37144128.13%
MU201030C000500002020-10-29 1:36PM EDT50.000.660.650.69-0.18-21.43%2,1382,90626.56%
MU201030C000505002020-10-29 1:30PM EDT50.500.430.370.38-0.16-27.12%89981725.59%
MU201030C000510002020-10-29 1:35PM EDT51.000.200.180.19-0.21-51.22%6,7916,07526.17%
MU201030C000515002020-10-29 1:34PM EDT51.500.100.090.11-0.15-60.00%3,0301,94729.30%
MU201030C000520002020-10-29 1:15PM EDT52.000.040.040.06-0.14-77.78%5922,49231.64%
MU201030C000530002020-10-29 1:34PM EDT53.000.020.010.02-0.05-71.43%2581,66136.33%
MU201030C000535002020-10-29 12:55PM EDT53.500.020.010.02-0.04-66.67%601,88142.19%
MU201030C000540002020-10-29 1:00PM EDT54.000.020.010.02-0.01-33.33%934,58547.66%
MU201030C000550002020-10-29 1:00PM EDT55.000.010.000.010.00-602,96053.13%
MU201030C000560002020-10-29 12:59PM EDT56.000.010.000.010.00-1321,70256.25%
MU201030C000570002020-10-29 1:00PM EDT57.000.010.000.03-0.02-66.67%202,15775.00%
MU201030C000580002020-10-27 10:34AM EDT58.000.010.000.010.00-12,66871.88%
MU201030C000590002020-10-23 3:45PM EDT59.000.030.000.010.00-5545481.25%
MU201030C000600002020-10-28 1:42PM EDT60.000.020.000.010.00-101,36287.50%
MU201030C000610002020-10-23 3:05PM EDT61.000.020.000.010.00-15696.88%
MU201030C000620002020-10-23 3:32PM EDT62.000.010.000.010.00-21326103.13%
MU201030C000630002020-10-23 3:32PM EDT63.000.010.000.030.00-11125.00%
MU201030C000650002020-10-22 1:01PM EDT65.000.010.000.070.00-1224157.03%
MU201030C000700002020-10-19 3:36PM EDT70.000.030.000.030.00-3726175.00%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU201030P000350002020-10-19 1:51PM EDT35.000.010.000.030.00-146203.13%
MU201030P000380002020-10-23 9:32AM EDT38.000.070.000.030.00-150465162.50%
MU201030P000385002020-10-05 11:38AM EDT38.500.130.000.030.00-2045154.69%
MU201030P000390002020-09-22 2:26PM EDT39.000.440.000.000.00-14050.00%
MU201030P000395002020-10-02 1:39PM EDT39.500.210.000.030.00-2552140.63%
MU201030P000400002020-10-21 9:30AM EDT40.000.010.000.010.00-2171118.75%
MU201030P000405002020-10-19 1:49PM EDT40.500.270.000.030.00-516128.13%
MU201030P000410002020-10-09 11:18AM EDT41.000.060.000.040.00-672126.56%
MU201030P000415002020-10-23 2:33PM EDT41.500.010.000.030.00-10232115.63%
MU201030P000420002020-10-20 2:58PM EDT42.000.020.000.020.00-195103.13%
MU201030P000425002020-10-28 12:16PM EDT42.500.020.000.030.00-4230103.13%
MU201030P000430002020-10-28 1:33PM EDT43.000.010.000.030.00-19796.88%
MU201030P000435002020-10-21 12:14PM EDT43.500.030.000.030.00-633090.63%
MU201030P000440002020-10-28 2:22PM EDT44.000.020.000.020.00-231881.25%
MU201030P000445002020-10-26 12:24PM EDT44.500.020.000.030.00-219578.91%
MU201030P000450002020-10-28 11:01AM EDT45.000.030.000.030.00-1352173.44%
MU201030P000455002020-10-28 3:34PM EDT45.500.040.000.020.00-229362.50%
MU201030P000460002020-10-29 9:30AM EDT46.000.020.000.02-0.03-60.00%726957.81%
MU201030P000465002020-10-29 9:54AM EDT46.500.030.000.02-0.03-50.00%325151.56%
MU201030P000470002020-10-28 3:51PM EDT47.000.030.000.03-0.05-62.50%141,45054.69%
MU201030P000475002020-10-29 10:42AM EDT47.500.010.010.03-0.13-92.86%3356047.66%
MU201030P000480002020-10-29 12:13PM EDT48.000.050.020.04-0.11-68.75%221,72543.75%
MU201030P000485002020-10-29 12:46PM EDT48.500.060.040.06-0.16-72.73%2379840.23%
MU201030P000490002020-10-29 12:13PM EDT49.000.120.080.10-0.30-71.43%4401,58237.70%
MU201030P000495002020-10-29 1:36PM EDT49.500.150.150.17-0.43-74.14%1,08242835.55%
MU201030P000500002020-10-29 1:20PM EDT50.000.320.270.29-0.51-61.45%5381,89033.59%
MU201030P000505002020-10-29 1:29PM EDT50.500.440.460.49-0.65-59.63%961,07232.72%
MU201030P000510002020-10-29 12:50PM EDT51.000.770.710.78-0.52-40.31%1791,72632.42%
MU201030P000515002020-10-29 1:35PM EDT51.501.151.161.22-0.60-34.29%1,3701,02838.87%
MU201030P000520002020-10-29 12:35PM EDT52.001.731.611.70-0.32-15.61%1002,63746.68%
MU201030P000530002020-10-29 12:34PM EDT53.002.722.592.66+0.12+4.62%281,75054.88%
MU201030P000535002020-10-29 12:42PM EDT53.503.143.053.20-0.36-10.29%1653062.31%
MU201030P000540002020-10-28 9:30AM EDT54.003.523.553.70-0.68-16.19%588769.34%
MU201030P000550002020-10-29 10:38AM EDT55.004.604.554.65+0.05+1.10%714978.52%
MU201030P000560002020-10-29 10:38AM EDT56.005.605.555.65+0.10+1.82%117790.63%
MU201030P000570002020-10-23 9:32AM EDT57.003.506.556.700.00-130107.81%
MU201030P000580002020-10-21 9:53AM EDT58.004.707.557.700.00-2539119.53%
MU201030P000590002020-10-22 11:15AM EDT59.005.458.558.700.00--2130.47%
MU201030P000600002020-10-27 3:45PM EDT60.007.809.559.700.00-100141.41%
MU201030P000650002020-10-21 10:16AM EDT65.0011.4014.5514.700.00--0191.41%