MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU200409C000200002020-04-03 1:46PM EDT20.0024.7026.2026.850.00-426362.50%
MU200409C000250002020-04-06 12:56PM EDT25.0019.9521.4521.950.00-44360.16%
MU200409C000270002020-04-06 12:56PM EDT27.0017.9518.6019.200.00-470.00%
MU200409C000280002020-04-06 12:56PM EDT28.0016.9518.1018.400.00-480.00%
MU200409C000290002020-04-03 1:41PM EDT29.0011.7517.1017.850.00-208212.50%
MU200409C000300002020-04-03 1:43PM EDT30.0010.8016.0016.650.00-22120.00%
MU200409C000310002020-04-03 12:39PM EDT31.0010.2015.3515.950.00-816249.22%
MU200409C000320002020-04-06 12:03AM EDT32.0012.5514.0014.850.00-88171.88%
MU200409C000330002020-04-03 12:20PM EDT33.007.9013.1013.700.00-9100.00%
MU200409C000340002020-04-06 1:30PM EDT34.0011.2412.2512.650.00-11210.00%
MU200409C000350002020-04-06 3:08PM EDT35.0010.7010.9511.700.00-21180.00%
MU200409C000365002020-04-03 12:46PM EDT36.504.859.7510.100.00-19660.00%
MU200409C000370002020-04-07 10:33AM EDT37.0010.009.109.70+1.45+16.96%6540.00%
MU200409C000375002020-04-07 9:44AM EDT37.509.758.609.40+5.70+140.74%3041132.81%
MU200409C000380002020-04-07 10:18AM EDT38.008.458.008.45+0.75+9.74%112870.00%
MU200409C000385002020-04-06 12:47PM EDT38.507.757.508.450.00-1570133.59%
MU200409C000390002020-04-07 9:47AM EDT39.008.506.957.40+1.20+16.44%57610.00%
MU200409C000400002020-04-07 10:00AM EDT40.006.956.106.75+0.55+8.59%791,3520.00%
MU200409C000410002020-04-07 10:26AM EDT41.005.305.105.40-0.25-4.50%669780.00%
MU200409C000415002020-04-07 10:53AM EDT41.504.894.705.30-0.11-2.20%156070.00%
MU200409C000420002020-04-07 10:04AM EDT42.005.494.354.75+0.99+22.00%111,1890.00%
MU200409C000425002020-04-07 9:41AM EDT42.504.503.904.10+0.36+8.70%544800.00%
MU200409C000430002020-04-07 10:29AM EDT43.003.773.403.45+0.12+3.29%621,0610.00%
MU200409C000435002020-04-07 10:45AM EDT43.503.353.153.45+0.05+1.52%4169862.50%
MU200409C000440002020-04-07 10:54AM EDT44.002.582.842.92-0.11-4.09%3201,69750.78%
MU200409C000450002020-04-07 10:54AM EDT45.001.802.132.18-0.24-11.76%8652,39858.79%
MU200409C000455002020-04-07 10:56AM EDT45.501.641.681.72-0.12-6.82%1881,20252.44%
MU200409C000460002020-04-07 10:52AM EDT46.001.261.141.19-0.12-8.70%5281,84141.41%
MU200409C000465002020-04-07 10:37AM EDT46.501.210.890.91+0.14+13.08%30981243.26%
MU200409C000470002020-04-07 10:52AM EDT47.000.770.730.77-0.04-4.94%7432,09050.10%
MU200409C000475002020-04-07 10:57AM EDT47.500.650.600.630.00-4361,07553.32%
MU200409C000480002020-04-07 10:49AM EDT48.000.400.450.48-0.07-14.89%1,9601,40754.49%
MU200409C000485002020-04-07 10:57AM EDT48.500.330.280.320.00-70518452.05%
MU200409C000490002020-04-07 10:54AM EDT49.000.190.160.19-0.06-24.00%41821550.78%
MU200409C000495002020-04-07 10:06AM EDT49.500.280.140.17+0.15+115.38%11425654.30%
MU200409C000500002020-04-07 10:51AM EDT50.000.090.070.09-0.03-25.00%76074651.17%
MU200409C000505002020-04-07 10:09AM EDT50.500.120.050.08+0.04+50.00%3912454.30%
MU200409C000510002020-04-07 10:54AM EDT51.000.030.040.06-0.04-57.14%37617356.64%
MU200409C000515002020-04-07 9:37AM EDT51.500.080.020.04+0.04+100.00%512756.25%
MU200409C000520002020-04-03 3:57PM EDT52.000.010.010.030.00-17257.03%
MU200409C000525002020-04-07 10:03AM EDT52.500.030.020.03+0.01+50.00%1063563.28%
MU200409C000530002020-04-07 10:18AM EDT53.000.030.010.03+0.01+50.00%1810365.63%
MU200409C000535002020-04-06 3:53PM EDT53.500.010.000.030.00-14367.19%
MU200409C000540002020-04-03 3:51PM EDT54.000.020.000.030.00-14670.31%
MU200409C000545002020-04-03 3:37PM EDT54.500.010.000.030.00-25875.00%
MU200409C000550002020-04-06 1:24PM EDT55.000.020.000.030.00-214078.13%
MU200409C000555002020-03-30 10:12AM EDT55.500.130.000.020.00-66778.13%
MU200409C000560002020-04-06 10:20AM EDT56.000.010.010.030.00-34989.06%
MU200409C000565002020-03-30 11:38AM EDT56.500.080.000.030.00-11389.06%
MU200409C000570002020-03-31 9:46AM EDT57.000.020.000.020.00-23689.06%
MU200409C000575002020-04-02 3:36PM EDT57.500.030.000.030.00-11196.88%
MU200409C000580002020-03-30 10:22AM EDT58.000.070.000.030.00-233100.00%
MU200409C000585002020-03-26 11:48AM EDT58.500.180.000.030.00-120103.13%
MU200409C000590002020-03-25 10:53AM EDT59.000.280.000.030.00-2150107.81%
MU200409C000595002020-03-26 1:04PM EDT59.500.140.000.030.00--10110.94%
MU200409C000600002020-04-03 11:07AM EDT60.000.010.000.030.00-1108114.06%
MU200409C000610002020-03-24 1:05PM EDT61.000.160.000.210.00-1346160.16%
MU200409C000615002020-03-27 3:45PM EDT61.500.060.000.170.00-11158.20%
MU200409C000650002020-03-23 10:09AM EDT65.000.050.000.210.00-11190.23%
MU200409C000700002020-03-05 12:10PM EDT70.000.100.000.030.00-15173.44%
Opzioni Putper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU200409P000200002020-03-27 1:05PM EDT20.000.010.000.010.00-132325.00%
MU200409P000250002020-04-01 3:59PM EDT25.000.020.000.020.00-151,153262.50%
MU200409P000270002020-04-02 1:34PM EDT27.000.020.000.210.00-14315.63%
MU200409P000280002020-04-02 1:34PM EDT28.000.030.000.010.00-516200.00%
MU200409P000290002020-04-03 12:06PM EDT29.000.020.000.220.00-318282.03%
MU200409P000300002020-04-06 10:18AM EDT30.000.010.000.060.00-1117217.19%
MU200409P000310002020-04-06 11:21AM EDT31.000.020.000.090.00-5180214.06%
MU200409P000320002020-04-03 3:42PM EDT32.000.050.000.210.00-268228.91%
MU200409P000330002020-04-06 9:43AM EDT33.000.020.000.010.00-1375143.75%
MU200409P000340002020-04-06 1:40PM EDT34.000.010.000.030.00-42533146.88%
MU200409P000350002020-04-06 2:41PM EDT35.000.010.000.010.00-184710118.75%
MU200409P000365002020-04-07 10:50AM EDT36.500.010.010.03-0.01-50.00%261,003123.44%
MU200409P000370002020-04-07 9:35AM EDT37.000.020.000.020.00-1631106.25%
MU200409P000375002020-04-07 9:35AM EDT37.500.020.000.03-0.02-50.00%4491106.25%
MU200409P000380002020-04-07 10:34AM EDT38.000.010.000.02-0.02-66.67%952,64796.88%
MU200409P000385002020-04-07 10:40AM EDT38.500.020.000.03-0.03-60.00%238095.31%
MU200409P000390002020-04-07 9:39AM EDT39.000.030.020.04-0.02-40.00%21,76799.22%
MU200409P000400002020-04-07 10:49AM EDT40.000.040.040.05-0.05-55.56%3713,59893.75%
MU200409P000410002020-04-07 10:31AM EDT41.000.060.070.09-0.07-53.85%1022,47990.63%
MU200409P000415002020-04-07 9:45AM EDT41.500.050.090.13-0.09-64.29%336090.23%
MU200409P000420002020-04-07 10:48AM EDT42.000.120.130.14-0.05-29.41%16765087.11%
MU200409P000425002020-04-07 10:50AM EDT42.500.200.150.17-0.05-20.00%3549383.59%
MU200409P000430002020-04-07 10:52AM EDT43.000.230.190.21-0.10-30.30%1,20478581.05%
MU200409P000435002020-04-07 10:55AM EDT43.500.350.320.350.00-12082887.11%
MU200409P000440002020-04-07 10:52AM EDT44.000.390.320.34-0.07-15.22%1,8222,50777.73%
MU200409P000450002020-04-07 10:54AM EDT45.000.700.660.690.00-9554,42184.77%
MU200409P000455002020-04-07 10:56AM EDT45.500.730.680.73-0.12-14.12%25950175.59%
MU200409P000460002020-04-07 10:53AM EDT46.001.031.041.10-0.01-0.96%28936586.33%
MU200409P000465002020-04-07 10:54AM EDT46.501.301.061.12+0.10+8.33%34510174.12%
MU200409P000470002020-04-07 10:56AM EDT47.001.351.261.30-0.15-10.00%5197170.51%
MU200409P000475002020-04-07 10:33AM EDT47.501.401.561.62-0.34-19.54%33210872.07%
MU200409P000480002020-04-07 10:49AM EDT48.002.222.192.31-0.72-24.49%9686893.36%
MU200409P000485002020-04-07 10:23AM EDT48.502.352.412.75-0.60-20.34%2910293.55%
MU200409P000490002020-04-07 10:01AM EDT49.001.802.783.10-1.77-49.58%213794.34%
MU200409P000495002020-04-07 9:40AM EDT49.502.773.153.30-0.58-17.31%46188.38%
MU200409P000500002020-04-07 10:26AM EDT50.003.803.904.05-0.60-13.64%16162114.75%
MU200409P000505002020-04-07 10:57AM EDT50.504.003.854.10-1.90-32.20%151483.59%
MU200409P000510002020-04-07 10:48AM EDT51.004.584.805.00-1.11-19.51%1121125.88%
MU200409P000515002020-04-07 10:49AM EDT51.505.255.155.45-1.65-23.91%3724125.78%
MU200409P000520002020-04-07 10:21AM EDT52.005.315.656.00-0.14-2.57%538135.16%
MU200409P000525002020-04-06 10:20AM EDT52.507.205.956.300.00-433125.00%
MU200409P000530002020-04-07 9:52AM EDT53.005.576.357.10-2.73-32.89%1023140.63%
MU200409P000535002020-04-06 9:44AM EDT53.506.556.857.30-2.95-31.05%256133.01%
MU200409P000540002020-04-06 10:40AM EDT54.009.137.408.150.00-212158.40%
MU200409P000545002020-04-06 10:38AM EDT54.509.757.608.300.00-632130.86%
MU200409P000550002020-04-07 9:42AM EDT55.008.158.359.00-5.85-41.79%7218161.33%
MU200409P000555002020-04-06 1:10PM EDT55.5010.308.659.500.00-414156.64%
MU200409P000560002020-04-02 3:05PM EDT56.0014.759.459.900.00-47173.24%
MU200409P000565002020-03-26 3:02PM EDT56.5016.459.9010.400.00-38176.17%
MU200409P000570002020-04-06 3:58PM EDT57.0010.7510.5511.050.00-535197.27%
MU200409P000575002020-04-06 3:58PM EDT57.5011.2511.1511.700.00-56215.04%
MU200409P000580002020-04-06 1:46PM EDT58.0012.4011.2511.800.00-1410177.73%
MU200409P000585002020-04-07 10:07AM EDT58.5011.0911.6012.35-2.71-19.64%12176.17%
MU200409P000600002020-04-03 3:47PM EDT60.0013.5013.4013.90-5.50-28.95%13213.28%
MU200409P000610002020-04-06 10:17AM EDT61.0015.7013.9514.700.00-15173.44%
MU200409P000650002020-04-06 12:03AM EDT65.0023.9518.6019.200.00-44290.04%
MU200409P000700002020-04-06 12:03AM EDT70.0025.5523.2524.050.00-410301.17%
MU200409P000750002020-04-06 12:03AM EDT75.0030.5527.8028.950.00-44285.94%
MU200409P000800002020-04-06 10:09AM EDT80.0034.8032.9534.050.00-412344.53%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità