Italia markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
81,93-3,14 (-3,69%)
Alla chiusura: 04:00PM EST
82,02 +0,09 (+0,11%)
Dopo ore: 04:22PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU220121C000150002022-01-20 9:40AM EST15.0072.6066.1567.800.00-68641,293.75%
MU220121C000175002022-01-20 9:33AM EST17.5070.1063.6565.350.00-65641,243.75%
MU220121C000200002022-01-21 2:09PM EST20.0062.8362.1062.20-6.67-9.60%9591,337.50%
MU220121C000230002022-01-20 3:50PM EST23.0062.2558.3059.650.00-88975.00%
MU220121C000250002022-01-21 3:50PM EST25.0056.9056.5557.40-11.25-16.51%411912.50%
MU220121C000275002021-12-30 2:09PM EST27.5067.3553.9555.150.00-3000956.25%
MU220121C000300002022-01-21 10:55AM EST30.0054.7051.1552.80-2.30-4.04%198781.25%
MU220121C000325002022-01-20 12:47PM EST32.5056.7949.0550.100.00-10842.19%
MU220121C000350002022-01-21 3:59PM EST35.0047.2546.1549.00-3.75-7.35%361161,015.63%
MU220121C000380002022-01-21 3:56PM EST38.0044.0243.5044.40-5.44-11.00%1883556.25%
MU220121C000400002022-01-21 3:59PM EST40.0042.4042.1042.20-2.90-6.40%101659712.50%
MU220121C000430002022-01-21 3:59PM EST43.0039.2538.1539.50-5.86-12.99%17140776.56%
MU220121C000450002022-01-21 3:59PM EST45.0037.0036.8537.60-7.25-16.38%26235639.84%
MU220121C000470002022-01-21 3:23PM EST47.0035.2135.1535.25-2.92-7.66%2178589.06%
MU220121C000500002022-01-21 3:59PM EST50.0032.2531.8532.00-4.75-12.84%2571,307428.13%
MU220121C000525002022-01-21 2:31PM EST52.5029.9329.0029.85-7.07-19.11%270531.25%
MU220121C000550002022-01-21 3:59PM EST55.0027.2526.8527.55-6.73-19.81%77253442.97%
MU220121C000575002022-01-21 3:16PM EST57.5024.9024.3524.50-6.98-21.89%22120318.75%
MU220121C000600002022-01-21 3:59PM EST60.0022.1021.9522.05-3.10-12.30%5991,173285.16%
MU220121C000625002022-01-21 3:59PM EST62.5019.7519.3519.50-4.75-19.39%762,573252.34%
MU220121C000650002022-01-21 3:48PM EST65.0017.1516.8517.25-3.95-18.72%203862240.63%
MU220121C000675002022-01-21 3:12PM EST67.5014.3914.3514.70-4.31-23.05%26265199.22%
MU220121C000690002022-01-21 10:54AM EST69.0015.6013.2013.30-7.40-32.17%48231.25%
MU220121C000700002022-01-21 3:59PM EST70.0012.2511.8512.15-2.90-19.14%1,0034,243158.59%
MU220121C000710002022-01-21 10:14AM EST71.0010.9010.3511.45-5.70-34.34%1010229.30%
MU220121C000720002022-01-21 12:20PM EST72.009.959.5510.20-3.20-24.33%5539178.13%
MU220121C000725002022-01-21 3:45PM EST72.509.709.459.60-6.00-38.22%3971,706135.94%
MU220121C000730002022-01-21 12:50PM EST73.009.758.059.60-4.80-32.99%822212.89%
MU220121C000740002022-01-21 12:50PM EST74.008.758.108.25-2.45-21.87%4262144.92%
MU220121C000750002022-01-21 3:52PM EST75.007.006.607.00-3.07-30.49%59411,61198.05%
MU220121C000760002022-01-21 12:50PM EST76.006.755.506.65-2.25-25.00%1033100.78%
MU220121C000770002022-01-21 12:03PM EST77.006.505.105.20-1.75-21.21%602697.46%
MU220121C000775002022-01-21 3:46PM EST77.504.754.604.70-2.85-37.50%3435,93690.04%
MU220121C000780002022-01-21 10:07AM EST78.004.403.604.40-5.65-56.22%77461.33%
MU220121C000790002022-01-21 3:59PM EST79.003.252.743.00-2.80-46.28%6664248.44%
MU220121C000800002022-01-21 3:59PM EST80.002.111.891.98-3.19-60.19%95313,41932.42%
MU220121C000810002022-01-21 3:59PM EST81.001.010.223.55-3.34-76.78%58132180.57%
MU220121C000820002022-01-21 3:59PM EST82.000.170.090.26-3.28-95.07%5,8581,48917.19%
MU220121C000825002022-01-21 3:59PM EST82.500.020.020.04-3.14-99.37%5,8356,34712.50%
MU220121C000830002022-01-21 3:57PM EST83.000.010.010.02-2.49-99.60%2,24844016.41%
MU220121C000840002022-01-21 3:29PM EST84.000.010.000.01-1.87-99.47%5,96021724.22%
MU220121C000850002022-01-21 3:49PM EST85.000.010.000.01-1.08-99.08%8,25916,04333.59%
MU220121C000860002022-01-21 2:47PM EST86.000.010.000.02-0.64-98.46%3,4051,32447.66%
MU220121C000870002022-01-21 3:31PM EST87.000.020.000.03-0.31-93.94%4861,06754.69%
MU220121C000875002022-01-21 2:56PM EST87.500.010.000.01-0.22-95.65%1,85310,18450.00%
MU220121C000880002022-01-21 3:34PM EST88.000.010.000.01-0.16-94.12%1911,21254.69%
MU220121C000890002022-01-21 3:28PM EST89.000.010.000.01-0.06-85.71%871,57662.50%
MU220121C000900002022-01-21 3:44PM EST90.000.010.000.01-0.04-80.00%45619,84568.75%
MU220121C000910002022-01-21 3:25PM EST91.000.010.000.01-0.03-75.00%803,43078.13%
MU220121C000920002022-01-21 3:09PM EST92.000.020.000.010.00-974,13184.38%
MU220121C000925002022-01-21 2:28PM EST92.500.010.000.01-0.02-66.67%284,29487.50%
MU220121C000930002022-01-21 3:22PM EST93.000.010.000.01-0.01-50.00%6064,23190.63%
MU220121C000940002022-01-21 3:53PM EST94.000.010.000.01-0.01-50.00%1822,81496.88%
MU220121C000950002022-01-21 3:16PM EST95.000.010.000.01-0.02-66.67%15627,200106.25%
MU220121C000960002022-01-21 3:12PM EST96.000.010.000.01-0.01-50.00%4513,644112.50%
MU220121C000970002022-01-21 3:30PM EST97.000.010.000.01-0.01-50.00%1191,979118.75%
MU220121C000975002022-01-21 3:46PM EST97.500.010.000.010.00-985,680118.75%
MU220121C000980002022-01-21 3:42PM EST98.000.010.000.010.00-1592,404125.00%
MU220121C000990002022-01-21 3:25PM EST99.000.010.000.010.00-642,015131.25%
MU220121C001000002022-01-21 3:35PM EST100.000.010.000.010.00-36225,108137.50%
MU220121C001010002022-01-21 2:36PM EST101.000.030.000.01+0.02+200.00%37928143.75%
MU220121C001020002022-01-21 2:53PM EST102.000.010.000.010.00-1542,903150.00%
MU220121C001030002022-01-21 3:34PM EST103.000.010.000.010.00-441,715156.25%
MU220121C001040002022-01-21 2:53PM EST104.000.010.000.020.00-162954171.88%
MU220121C001050002022-01-21 3:42PM EST105.000.010.000.010.00-3335,864162.50%
MU220121C001060002022-01-21 2:53PM EST106.000.010.000.010.00-140494168.75%
MU220121C001070002022-01-21 2:53PM EST107.000.010.000.020.00-150363187.50%
MU220121C001080002022-01-18 11:47AM EST108.000.03-0.000.00--050.00%
MU220121C001100002022-01-20 3:59PM EST110.000.010.000.010.00-212,124193.75%
MU220121C001150002022-01-21 10:40AM EST115.000.010.000.010.00-103,836218.75%
MU220121C001200002022-01-21 3:11PM EST120.000.010.000.010.00-105,723243.75%
MU220121C001250002022-01-19 9:51AM EST125.000.010.000.010.00-1702,805262.50%
MU220121C001300002022-01-18 9:37AM EST130.000.010.000.010.00-14,871287.50%
MU220121C001350002022-01-14 3:49PM EST135.000.010.000.010.00-422,897312.50%
MU220121C001400002022-01-19 3:49PM EST140.000.010.000.030.00-101,261362.50%
MU220121C001450002022-01-05 3:15PM EST145.000.010.000.010.00-51,527350.00%
MU220121C001500002022-01-14 1:14PM EST150.000.010.000.010.00-102,295362.50%
MU220121C001550002021-12-27 1:46PM EST155.000.030.000.010.00-10534387.50%
MU220121C001600002022-01-13 3:13PM EST160.000.010.000.010.00-2355400.00%
MU220121C001650002021-12-29 3:25PM EST165.000.010.000.020.00-5297443.75%
MU220121C001700002021-12-17 1:26PM EST170.000.020.000.010.00-1837437.50%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU220121P000150002021-12-01 2:50PM EST15.000.010.000.010.00-37011,050.00%
MU220121P000175002021-12-08 12:38PM EST17.500.010.000.010.00-13433950.00%
MU220121P000200002021-11-30 11:26AM EST20.000.010.000.020.00-5261925.00%
MU220121P000230002021-11-10 6:51AM EST23.000.040.000.020.00-19367837.50%
MU220121P000250002021-12-06 10:02AM EST25.000.020.000.010.00-61,280725.00%
MU220121P000275002021-11-12 3:47PM EST27.500.030.000.090.00-381,388843.75%
MU220121P000300002022-01-14 3:52PM EST30.000.010.000.010.00-104,144625.00%
MU220121P000325002021-12-21 2:34PM EST32.500.010.000.030.00-104,880637.50%
MU220121P000350002022-01-05 3:25PM EST35.000.010.000.020.00-33911,373568.75%
MU220121P000380002021-12-31 3:49PM EST38.000.010.000.010.00-106,128487.50%
MU220121P000400002022-01-11 10:41AM EST40.000.010.000.020.00-1012,594487.50%
MU220121P000430002022-01-03 3:03PM EST43.000.010.000.020.00-1012,104437.50%
MU220121P000450002022-01-11 9:30AM EST45.000.010.000.030.00-110,972425.00%
MU220121P000470002022-01-21 9:39AM EST47.000.010.000.020.00-143,511381.25%
MU220121P000500002022-01-20 2:29PM EST50.000.010.000.010.00-818,631325.00%
MU220121P000525002022-01-21 11:51AM EST52.500.010.000.010.00-79,949287.50%
MU220121P000550002022-01-20 3:07PM EST55.000.010.000.030.00-112,052293.75%
MU220121P000575002022-01-21 9:37AM EST57.500.010.000.020.00-305,288250.00%
MU220121P000600002022-01-21 9:31AM EST60.000.010.000.010.00-710,006212.50%
MU220121P000625002022-01-21 1:33PM EST62.500.010.000.020.00-311,164196.88%
MU220121P000650002022-01-21 9:31AM EST65.000.010.000.02-0.01-50.00%713,878171.88%
MU220121P000675002022-01-21 10:16AM EST67.500.010.000.010.00-316,069137.50%
MU220121P000690002022-01-21 9:43AM EST69.000.030.000.02+0.02+200.00%1127131.25%
MU220121P000700002022-01-21 3:09PM EST70.000.010.000.01-0.01-50.00%5215,768112.50%
MU220121P000710002022-01-11 9:48AM EST71.000.040.000.020.00-1308110.94%
MU220121P000720002022-01-20 1:26PM EST72.000.010.000.020.00-10279101.56%
MU220121P000725002022-01-21 1:33PM EST72.500.010.000.020.00-166,95096.88%
MU220121P000730002022-01-21 3:53PM EST73.000.010.000.020.00-1915890.63%
MU220121P000740002022-01-21 10:38AM EST74.000.010.000.02-0.01-50.00%317881.25%
MU220121P000750002022-01-21 9:57AM EST75.000.010.000.01-0.01-50.00%6117,07665.63%
MU220121P000760002022-01-21 11:34AM EST76.000.010.000.01-0.02-66.67%2931157.81%
MU220121P000770002022-01-21 12:20PM EST77.000.020.000.01-0.01-33.33%7540353.13%
MU220121P000775002022-01-21 3:39PM EST77.500.010.000.03-0.02-66.67%28213,35151.56%
MU220121P000780002022-01-21 3:39PM EST78.000.010.000.03-0.04-80.00%7660951.56%
MU220121P000790002022-01-21 3:18PM EST79.000.010.000.02-0.07-87.50%45350737.50%
MU220121P000800002022-01-21 3:49PM EST80.000.020.000.01-0.09-81.82%5,28320,75023.44%
MU220121P000810002022-01-21 3:50PM EST81.000.050.000.02-0.10-66.67%2,8921,51914.84%
MU220121P000820002022-01-21 3:59PM EST82.000.110.090.10-0.16-59.26%1,5552,1723.42%
MU220121P000825002022-01-21 3:59PM EST82.500.390.351.03+0.04+11.43%5,0578,38541.31%
MU220121P000830002022-01-21 3:59PM EST83.000.890.411.40+0.45+102.27%6,2491,12343.36%
MU220121P000840002022-01-21 3:54PM EST84.001.892.042.13+1.21+177.94%3,48199734.96%
MU220121P000850002022-01-21 3:59PM EST85.002.812.812.89+1.77+170.19%2,4699,6820.00%
MU220121P000860002022-01-21 3:41PM EST86.003.904.004.15+2.35+151.61%7721,12261.72%
MU220121P000870002022-01-21 3:55PM EST87.005.054.804.90+2.96+141.63%5751,4600.00%
MU220121P000875002022-01-21 3:39PM EST87.505.065.255.35+2.45+93.87%5428,3180.00%
MU220121P000880002022-01-21 3:59PM EST88.005.906.006.15+2.80+90.32%5632,38954.69%
MU220121P000890002022-01-21 3:57PM EST89.007.007.007.15+3.15+81.82%2851,48662.50%
MU220121P000900002022-01-21 3:55PM EST90.007.958.008.15+3.07+62.91%1,59312,27768.75%
MU220121P000910002022-01-21 3:58PM EST91.008.619.009.15+2.81+48.45%9422,95578.13%
MU220121P000920002022-01-21 3:53PM EST92.009.8510.0010.15+3.00+43.80%3011,88584.38%
MU220121P000925002022-01-21 3:34PM EST92.5010.0510.2010.30+2.80+38.62%1971,9100.00%
MU220121P000930002022-01-21 3:51PM EST93.0011.0010.9511.05+3.15+40.13%1392,8820.00%
MU220121P000940002022-01-21 3:11PM EST94.0012.0412.0012.15+3.24+36.82%2571,56696.88%
MU220121P000950002022-01-21 3:53PM EST95.0012.8513.0013.15+3.15+32.47%25818,827106.25%
MU220121P000960002022-01-21 3:57PM EST96.0013.8014.0014.30+2.92+26.84%12212,646158.59%
MU220121P000970002022-01-21 3:12PM EST97.0015.1015.0015.15+3.30+27.97%67405118.75%
MU220121P000975002022-01-21 3:50PM EST97.5015.4515.5015.65+5.51+55.43%461,335118.75%
MU220121P000980002022-01-21 3:50PM EST98.0016.0116.0016.15+6.21+63.37%18362125.00%
MU220121P000990002022-01-21 12:51PM EST99.0016.1917.0017.15+4.44+37.79%14466131.25%
MU220121P001000002022-01-21 3:57PM EST100.0017.9217.9518.05+4.87+37.32%2173,0990.00%
MU220121P001010002022-01-21 3:55PM EST101.0018.9519.0019.15+6.90+57.26%12226143.75%
MU220121P001020002022-01-21 3:56PM EST102.0020.0020.0020.15+3.15+18.69%3161150.00%
MU220121P001030002022-01-21 10:26AM EST103.0018.1020.8020.90+1.40+8.38%31020.00%
MU220121P001040002022-01-21 11:07AM EST104.0019.0821.2022.85+2.78+17.06%327351.95%
MU220121P001050002022-01-21 3:06PM EST105.0023.0523.0023.15+5.95+34.80%4114,370165.63%
MU220121P001060002022-01-18 11:15AM EST106.0010.7523.5024.600.00-55337.50%
MU220121P001070002022-01-21 9:41AM EST107.0023.3024.8024.90+12.75+120.85%260.00%
MU220121P001080002022-01-21 9:41AM EST108.0024.3024.3524.50+7.00+40.46%--0.00%
MU220121P001100002022-01-21 1:02PM EST110.0026.9528.0028.15+4.45+19.78%165,914193.75%
MU220121P001150002022-01-20 9:57AM EST115.0033.0533.0033.15+5.95+21.96%9362218.75%
MU220121P001200002022-01-21 3:54PM EST120.0038.0537.8037.90+6.15+19.28%361530.00%
MU220121P001250002022-01-21 3:50PM EST125.0043.0542.7042.85+5.55+14.80%311270.00%
MU220121P001300002022-01-20 10:00AM EST130.0041.9047.8047.900.00-30180.00%
MU220121P001350002022-01-20 10:00AM EST135.0046.9052.4553.500.00-3048533.98%
MU220121P001400002021-12-21 2:57PM EST140.0057.8057.5059.15+8.25+16.65%246516.41%
MU220121P001450002022-01-19 11:18AM EST145.0054.0062.9063.050.00-1620.00%
MU220121P001500002021-12-22 9:32AM EST150.0060.1567.5568.500.00-423619.53%
MU220121P001550002021-12-21 12:44PM EST155.0065.4072.3573.500.00-110645.31%
MU220121P001600002021-12-29 9:36AM EST160.0065.2078.0078.150.00-40400.00%
MU220121P001650002021-12-16 3:40PM EST165.0082.0067.2068.100.00-13100.00%
MU220121P001700002022-01-20 3:07PM EST170.0084.8587.3088.550.00-3939730.47%