Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220812C00044000 | 2022-07-28 3:23PM EDT | 44.00 | 18.20 | 20.95 | 21.15 | 0.00 | - | 1 | 5 | 281.25% |
| MU220812C00047000 | 2022-07-11 9:50AM EDT | 47.00 | 11.45 | 14.30 | 14.55 | 0.00 | - | - | 16 | 0.00% |
| MU220812C00047500 | 2022-08-01 9:39AM EDT | 47.50 | 15.60 | 17.45 | 17.65 | 0.00 | - | - | 8 | 231.25% |
| MU220812C00048000 | 2022-08-09 12:15PM EDT | 48.00 | 9.85 | 16.80 | 17.15 | 0.00 | - | 10 | 26 | 310.94% |
| MU220812C00049000 | 2022-08-11 11:05AM EDT | 49.00 | 14.38 | 15.95 | 16.15 | 0.00 | - | 2 | 27 | 212.50% |
| MU220812C00049500 | 2022-08-10 3:54PM EDT | 49.50 | 11.85 | 15.50 | 15.65 | 0.00 | - | 1 | 1 | 237.50% |
| MU220812C00050000 | 2022-08-12 11:46AM EDT | 50.00 | 14.45 | 14.95 | 15.15 | +3.10 | +27.31% | 10 | 45 | 196.88% |
| MU220812C00051000 | 2022-08-10 11:13AM EDT | 51.00 | 9.48 | 13.95 | 14.20 | 0.00 | - | 4 | 5 | 214.06% |
| MU220812C00052000 | 2022-08-12 3:32PM EDT | 52.00 | 13.15 | 12.95 | 13.15 | +6.91 | +110.74% | 1 | 21 | 168.75% |
| MU220812C00053000 | 2022-08-12 1:32PM EDT | 53.00 | 12.27 | 11.95 | 12.15 | +3.15 | +34.54% | 1 | 51 | 156.25% |
| MU220812C00054000 | 2022-08-12 11:40AM EDT | 54.00 | 10.46 | 11.00 | 11.15 | +4.51 | +75.80% | 3 | 35 | 170.31% |
| MU220812C00055000 | 2022-08-12 3:44PM EDT | 55.00 | 10.06 | 10.00 | 10.15 | +2.46 | +32.37% | 14 | 78 | 155.47% |
| MU220812C00056000 | 2022-08-12 9:30AM EDT | 56.00 | 6.53 | 8.95 | 9.15 | -0.64 | -8.93% | 4 | 55 | 118.75% |
| MU220812C00057000 | 2022-08-12 3:47PM EDT | 57.00 | 7.97 | 8.00 | 8.15 | +2.31 | +40.81% | 94 | 291 | 126.56% |
| MU220812C00057500 | 2022-08-12 3:04PM EDT | 57.50 | 7.57 | 7.50 | 7.65 | +1.27 | +20.16% | 177 | 215 | 119.53% |
| MU220812C00058000 | 2022-08-12 3:32PM EDT | 58.00 | 7.20 | 7.00 | 7.15 | +2.30 | +46.94% | 107 | 528 | 112.50% |
| MU220812C00058500 | 2022-08-12 3:50PM EDT | 58.50 | 6.40 | 6.50 | 6.65 | +2.62 | +69.31% | 61 | 478 | 104.69% |
| MU220812C00059000 | 2022-08-12 3:54PM EDT | 59.00 | 6.02 | 6.00 | 6.15 | +2.64 | +78.11% | 200 | 1,198 | 97.66% |
| MU220812C00060000 | 2022-08-12 3:54PM EDT | 60.00 | 5.00 | 4.95 | 5.15 | +2.46 | +96.85% | 414 | 1,484 | 68.75% |
| MU220812C00061000 | 2022-08-12 3:54PM EDT | 61.00 | 4.02 | 3.95 | 4.15 | +2.62 | +187.14% | 507 | 1,597 | 56.25% |
| MU220812C00062000 | 2022-08-12 3:54PM EDT | 62.00 | 3.01 | 3.00 | 3.15 | +2.24 | +290.91% | 1,313 | 2,763 | 54.69% |
| MU220812C00063000 | 2022-08-12 3:59PM EDT | 63.00 | 2.05 | 1.97 | 2.12 | +1.73 | +540.62% | 3,281 | 2,270 | 48.44% |
| MU220812C00064000 | 2022-08-12 3:55PM EDT | 64.00 | 1.03 | 1.02 | 1.12 | +0.90 | +692.31% | 6,573 | 2,183 | 30.08% |
| MU220812C00065000 | 2022-08-12 3:59PM EDT | 65.00 | 0.10 | 0.07 | 0.10 | +0.05 | +100.00% | 13,878 | 4,020 | 5.76% |
| MU220812C00066000 | 2022-08-12 3:45PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,385 | 1,837 | 16.41% |
| MU220812C00067000 | 2022-08-12 3:27PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 77 | 2,364 | 28.91% |
| MU220812C00068000 | 2022-08-12 3:45PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 104 | 1,651 | 40.63% |
| MU220812C00069000 | 2022-08-12 3:55PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 476 | 51.56% |
| MU220812C00070000 | 2022-08-12 3:23PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 3,615 | 56.25% |
| MU220812C00071000 | 2022-08-11 12:34PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 349 | 436 | 68.75% |
| MU220812C00072000 | 2022-08-11 11:10AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 496 | 75.00% |
| MU220812C00073000 | 2022-08-11 10:15AM EDT | 73.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 68 | 87.50% |
| MU220812C00074000 | 2022-08-05 3:47PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 50.00% |
| MU220812C00075000 | 2022-08-08 9:41AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 232 | 103.13% |
| MU220812C00080000 | 2022-08-04 11:37AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 34 | 143.75% |
| MU220812C00085000 | 2022-07-27 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 50.00% |
| MU220812C00105000 | 2022-08-01 11:47AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 300.00% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU220812P00040000 | 2022-08-12 11:02AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 21 | 325.00% |
| MU220812P00044000 | 2022-08-03 2:07PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 35 | 262.50% |
| MU220812P00045000 | 2022-08-09 9:31AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 250.00% |
| MU220812P00046000 | 2022-08-09 9:46AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 50.00% |
| MU220812P00047000 | 2022-08-09 10:12AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 153 | 225.00% |
| MU220812P00047500 | 2022-08-09 9:55AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 212.50% |
| MU220812P00048000 | 2022-08-09 3:08PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 86 | 50.00% |
| MU220812P00048500 | 2022-08-09 11:01AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 59 | 200.00% |
| MU220812P00049000 | 2022-08-11 10:47AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,174 | 193.75% |
| MU220812P00049500 | 2022-08-09 12:27PM EDT | 49.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 44 | 187.50% |
| MU220812P00050000 | 2022-08-10 10:34AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 465 | 50.00% |
| MU220812P00051000 | 2022-08-09 1:16PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 207 | 277 | 50.00% |
| MU220812P00052000 | 2022-08-10 3:48PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 396 | 156.25% |
| MU220812P00053000 | 2022-08-11 9:45AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 50.00% |
| MU220812P00054000 | 2022-08-12 12:42PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 410 | 131.25% |
| MU220812P00055000 | 2022-08-12 1:34PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,977 | 121.88% |
| MU220812P00056000 | 2022-08-12 12:05PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,272 | 50.00% |
| MU220812P00057000 | 2022-08-12 3:45PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 1,536 | 96.88% |
| MU220812P00057500 | 2022-08-12 2:30PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 684 | 93.75% |
| MU220812P00058000 | 2022-08-12 3:10PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 784 | 87.50% |
| MU220812P00058500 | 2022-08-12 2:01PM EDT | 58.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 698 | 81.25% |
| MU220812P00059000 | 2022-08-12 3:33PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 73 | 1,156 | 75.00% |
| MU220812P00060000 | 2022-08-12 3:10PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 512 | 2,823 | 62.50% |
| MU220812P00061000 | 2022-08-12 1:40PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 348 | 2,825 | 51.56% |
| MU220812P00062000 | 2022-08-12 3:08PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 1,468 | 2,455 | 43.75% |
| MU220812P00063000 | 2022-08-12 3:40PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.99 | -99.00% | 6,033 | 2,906 | 31.25% |
| MU220812P00064000 | 2022-08-12 3:43PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -1.63 | -99.39% | 9,836 | 1,561 | 17.97% |
| MU220812P00065000 | 2022-08-12 3:59PM EDT | 65.00 | 0.02 | 0.02 | 0.04 | -2.68 | -99.26% | 10,661 | 509 | 4.30% |
| MU220812P00066000 | 2022-08-12 3:11PM EDT | 66.00 | 0.81 | 0.86 | 1.01 | -2.55 | -75.89% | 465 | 110 | 24.22% |
| MU220812P00067000 | 2022-08-12 2:30PM EDT | 67.00 | 1.97 | 1.85 | 2.12 | -1.13 | -36.45% | 91 | 45 | 56.25% |
| MU220812P00068000 | 2022-08-12 2:15PM EDT | 68.00 | 2.90 | 2.87 | 3.00 | -2.30 | -44.23% | 20 | 6 | 52.34% |
| MU220812P00069000 | 2022-08-12 3:34PM EDT | 69.00 | 3.87 | 3.85 | 4.05 | -2.24 | -36.66% | 3 | 18 | 78.13% |
| MU220812P00070000 | 2022-08-12 3:42PM EDT | 70.00 | 4.90 | 4.85 | 5.00 | -1.45 | -22.83% | 25 | 47 | 78.13% |
| MU220812P00071000 | 2022-08-11 10:51AM EDT | 71.00 | 7.20 | 5.85 | 6.05 | 0.00 | - | 11 | 11 | 105.47% |
| MU220812P00072000 | 2022-08-10 12:00PM EDT | 72.00 | 10.75 | 6.85 | 7.05 | 0.00 | - | 1 | 0 | 118.75% |
| MU220812P00073000 | 2022-08-03 10:17AM EDT | 73.00 | 9.85 | 7.85 | 8.05 | 0.00 | - | - | 0 | 131.25% |
| MU220812P00074000 | 2022-07-21 10:16AM EDT | 74.00 | 11.42 | 8.85 | 9.05 | 0.00 | - | 1 | 0 | 142.97% |
| MU220812P00075000 | 2022-08-11 2:42PM EDT | 75.00 | 12.05 | 9.85 | 10.05 | 0.00 | - | 8 | 1 | 154.69% |
| MU220812P00080000 | 2022-07-13 11:24AM EDT | 80.00 | 21.00 | 14.85 | 15.05 | 0.00 | - | 10 | 0 | 209.38% |
| MU220812P00090000 | 2022-07-11 9:52AM EDT | 90.00 | 32.11 | 28.50 | 28.75 | 0.00 | - | 2 | 0 | 773.63% |
© 2022 Yahoo. Tutti i diritti riservati.
