MU - Micron Technology, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper7 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU200807C00030000 | 2020-07-15 9:35AM EDT | 30.00 | 20.15 | 20.30 | 20.45 | 0.00 | - | 1 | 1 | 210.16% |
| MU200807C00035000 | 2020-07-22 2:28PM EDT | 35.00 | 16.34 | 15.20 | 15.55 | 0.00 | - | 1 | 135 | 182.42% |
| MU200807C00039000 | 2020-07-31 3:58PM EDT | 39.00 | 11.00 | 11.20 | 11.50 | 0.00 | - | 2 | 1 | 126.17% |
| MU200807C00040000 | 2020-08-03 9:30AM EDT | 40.00 | 10.30 | 10.20 | 10.55 | +0.38 | +3.83% | 2 | 20 | 125.00% |
| MU200807C00041500 | 2020-07-20 12:02AM EDT | 41.50 | 8.11 | 8.80 | 9.10 | 0.00 | - | - | 2 | 89.45% |
| MU200807C00042000 | 2020-07-31 2:30PM EDT | 42.00 | 7.74 | 8.20 | 8.60 | 0.00 | - | 2 | 2 | 65.63% |
| MU200807C00042500 | 2020-07-24 2:31PM EDT | 42.50 | 7.80 | 7.80 | 8.05 | 0.00 | - | 1 | 9 | 73.44% |
| MU200807C00043000 | 2020-08-03 12:30PM EDT | 43.00 | 7.40 | 7.35 | 7.50 | +0.49 | +7.09% | 60 | 63 | 68.75% |
| MU200807C00043500 | 2020-08-03 11:47AM EDT | 43.50 | 6.85 | 6.85 | 7.00 | +0.55 | +8.73% | 1 | 10 | 64.84% |
| MU200807C00044000 | 2020-08-03 2:36PM EDT | 44.00 | 6.48 | 6.35 | 6.50 | +0.08 | +1.25% | 65 | 16 | 60.16% |
| MU200807C00044500 | 2020-08-03 10:31AM EDT | 44.50 | 6.00 | 5.80 | 6.00 | +0.75 | +14.29% | 6 | 7 | 70.12% |
| MU200807C00045000 | 2020-08-03 3:27PM EDT | 45.00 | 5.40 | 5.35 | 5.55 | +0.25 | +4.85% | 30 | 87 | 57.42% |
| MU200807C00045500 | 2020-07-24 2:27PM EDT | 45.50 | 5.07 | 4.80 | 5.00 | 0.00 | - | 1 | 3 | 60.16% |
| MU200807C00046000 | 2020-08-03 3:19PM EDT | 46.00 | 4.35 | 4.40 | 4.55 | +0.50 | +12.99% | 3 | 30 | 51.76% |
| MU200807C00046500 | 2020-08-03 12:43PM EDT | 46.50 | 4.10 | 3.80 | 4.05 | +0.47 | +12.95% | 2 | 42 | 55.08% |
| MU200807C00047000 | 2020-08-03 10:43AM EDT | 47.00 | 3.50 | 3.45 | 3.55 | +0.21 | +6.38% | 5 | 217 | 49.81% |
| MU200807C00047500 | 2020-08-03 10:23AM EDT | 47.50 | 3.20 | 2.91 | 3.10 | +0.52 | +19.40% | 8 | 89 | 48.24% |
| MU200807C00048000 | 2020-08-03 3:50PM EDT | 48.00 | 2.59 | 2.49 | 2.64 | +0.29 | +12.61% | 188 | 188 | 45.02% |
| MU200807C00048500 | 2020-08-03 3:12PM EDT | 48.50 | 2.14 | 2.06 | 2.20 | +0.20 | +10.31% | 50 | 105 | 42.38% |
| MU200807C00049000 | 2020-08-03 3:21PM EDT | 49.00 | 1.69 | 1.71 | 1.81 | +0.05 | +3.05% | 179 | 382 | 41.31% |
| MU200807C00049500 | 2020-08-03 2:27PM EDT | 49.50 | 1.46 | 1.36 | 1.41 | +0.11 | +8.15% | 821 | 1,066 | 38.38% |
| MU200807C00050000 | 2020-08-03 3:59PM EDT | 50.00 | 1.09 | 1.06 | 1.10 | +0.02 | +1.87% | 3,582 | 3,545 | 38.04% |
| MU200807C00050500 | 2020-08-03 3:58PM EDT | 50.50 | 0.83 | 0.78 | 0.84 | 0.00 | - | 4,403 | 1,062 | 37.99% |
| MU200807C00051000 | 2020-08-03 3:59PM EDT | 51.00 | 0.60 | 0.57 | 0.61 | -0.04 | -6.25% | 4,966 | 3,317 | 37.21% |
| MU200807C00051500 | 2020-08-03 3:58PM EDT | 51.50 | 0.43 | 0.41 | 0.45 | -0.05 | -10.42% | 3,144 | 1,154 | 37.79% |
| MU200807C00052000 | 2020-08-03 3:58PM EDT | 52.00 | 0.31 | 0.28 | 0.32 | -0.05 | -13.89% | 3,113 | 2,502 | 37.89% |
| MU200807C00052500 | 2020-08-03 3:59PM EDT | 52.50 | 0.22 | 0.20 | 0.23 | -0.04 | -15.38% | 1,754 | 1,438 | 38.57% |
| MU200807C00053000 | 2020-08-03 3:59PM EDT | 53.00 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 1,474 | 1,477 | 39.06% |
| MU200807C00053500 | 2020-08-03 3:51PM EDT | 53.50 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 744 | 966 | 39.45% |
| MU200807C00054000 | 2020-08-03 3:59PM EDT | 54.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 663 | 1,111 | 40.63% |
| MU200807C00054500 | 2020-08-03 3:59PM EDT | 54.50 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 705 | 406 | 40.23% |
| MU200807C00055000 | 2020-08-03 3:50PM EDT | 55.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 423 | 2,846 | 42.19% |
| MU200807C00055500 | 2020-08-03 2:41PM EDT | 55.50 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 52 | 384 | 43.36% |
| MU200807C00056000 | 2020-08-03 3:47PM EDT | 56.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 20 | 124 | 49.22% |
| MU200807C00056500 | 2020-08-03 2:44PM EDT | 56.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 61 | 221 | 52.34% |
| MU200807C00057000 | 2020-08-03 3:15PM EDT | 57.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 23 | 765 | 50.00% |
| MU200807C00058000 | 2020-07-31 3:25PM EDT | 58.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 90 | 352 | 53.91% |
| MU200807C00058500 | 2020-08-03 2:40PM EDT | 58.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 146 | 58.59% |
| MU200807C00060000 | 2020-08-03 2:22PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,403 | 56.25% |
| MU200807C00065000 | 2020-07-30 2:26PM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 25 | 56 | 78.13% |
| MU200807C00070000 | 2020-07-27 1:51PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 98.44% |
Opzioni Putper7 agosto 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU200807P00030000 | 2020-07-29 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 75 | 156.25% |
| MU200807P00035000 | 2020-08-03 10:23AM EDT | 35.00 | 0.06 | 0.00 | 0.01 | +0.04 | +200.00% | 8 | 1,080 | 112.50% |
| MU200807P00038000 | 2020-08-03 3:50PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 75 | 0 | 90.63% |
| MU200807P00039000 | 2020-08-03 10:32AM EDT | 39.00 | 0.01 | 0.00 | 0.04 | +0.01 | - | 150 | 0 | 96.88% |
| MU200807P00040000 | 2020-08-03 10:50AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 17 | 268 | 81.25% |
| MU200807P00041000 | 2020-08-03 10:32AM EDT | 41.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 83 | 113 | 79.69% |
| MU200807P00041500 | 2020-08-03 10:28AM EDT | 41.50 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 2 | 231 | 72.66% |
| MU200807P00042000 | 2020-08-03 3:59PM EDT | 42.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 62 | 250 | 73.44% |
| MU200807P00042500 | 2020-08-03 9:30AM EDT | 42.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 76 | 69.53% |
| MU200807P00043000 | 2020-08-03 2:35PM EDT | 43.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 18 | 686 | 65.63% |
| MU200807P00043500 | 2020-08-03 3:48PM EDT | 43.50 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 3 | 586 | 66.02% |
| MU200807P00044000 | 2020-08-03 1:54PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 9 | 1,027 | 57.03% |
| MU200807P00044500 | 2020-08-03 9:43AM EDT | 44.50 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 10 | 615 | 58.59% |
| MU200807P00045000 | 2020-08-03 3:54PM EDT | 45.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 234 | 884 | 56.25% |
| MU200807P00045500 | 2020-08-03 2:31PM EDT | 45.50 | 0.06 | 0.02 | 0.10 | -0.07 | -53.85% | 320 | 365 | 52.73% |
| MU200807P00046000 | 2020-08-03 3:59PM EDT | 46.00 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 193 | 1,133 | 51.17% |
| MU200807P00046500 | 2020-08-03 3:49PM EDT | 46.50 | 0.09 | 0.07 | 0.10 | -0.10 | -52.63% | 228 | 730 | 48.83% |
| MU200807P00047000 | 2020-08-03 2:33PM EDT | 47.00 | 0.11 | 0.11 | 0.13 | -0.13 | -54.17% | 522 | 1,531 | 46.88% |
| MU200807P00047500 | 2020-08-03 3:59PM EDT | 47.50 | 0.14 | 0.14 | 0.17 | -0.15 | -51.72% | 300 | 1,047 | 45.12% |
| MU200807P00048000 | 2020-08-03 3:57PM EDT | 48.00 | 0.20 | 0.17 | 0.21 | -0.19 | -48.72% | 1,347 | 2,742 | 42.29% |
| MU200807P00048500 | 2020-08-03 3:50PM EDT | 48.50 | 0.29 | 0.25 | 0.30 | -0.21 | -42.00% | 642 | 2,808 | 41.80% |
| MU200807P00049000 | 2020-08-03 3:59PM EDT | 49.00 | 0.38 | 0.36 | 0.41 | -0.27 | -41.54% | 1,812 | 1,577 | 40.82% |
| MU200807P00049500 | 2020-08-03 3:59PM EDT | 49.50 | 0.50 | 0.50 | 0.54 | -0.31 | -38.27% | 1,121 | 1,083 | 39.36% |
| MU200807P00050000 | 2020-08-03 3:58PM EDT | 50.00 | 0.70 | 0.68 | 0.73 | -0.35 | -33.33% | 1,848 | 3,298 | 38.87% |
| MU200807P00050500 | 2020-08-03 3:58PM EDT | 50.50 | 0.93 | 0.92 | 0.98 | -0.45 | -32.61% | 400 | 790 | 39.26% |
| MU200807P00051000 | 2020-08-03 3:57PM EDT | 51.00 | 1.19 | 1.20 | 1.25 | -0.48 | -28.74% | 129 | 1,318 | 38.57% |
| MU200807P00051500 | 2020-08-03 3:16PM EDT | 51.50 | 1.62 | 1.53 | 1.69 | -0.55 | -25.35% | 57 | 646 | 43.85% |
| MU200807P00052000 | 2020-08-03 3:16PM EDT | 52.00 | 2.02 | 1.88 | 1.97 | -0.31 | -13.30% | 92 | 769 | 40.04% |
| MU200807P00052500 | 2020-08-03 3:06PM EDT | 52.50 | 2.35 | 2.20 | 2.46 | -0.44 | -15.77% | 3 | 136 | 45.70% |
| MU200807P00053000 | 2020-08-03 3:49PM EDT | 53.00 | 2.76 | 2.74 | 2.85 | -0.44 | -13.75% | 162 | 267 | 44.73% |
| MU200807P00053500 | 2020-07-31 3:55PM EDT | 53.50 | 3.65 | 3.15 | 3.40 | 0.00 | - | 5 | 61 | 53.22% |
| MU200807P00054000 | 2020-07-31 1:56PM EDT | 54.00 | 4.33 | 3.60 | 3.85 | 0.00 | - | 42 | 296 | 54.88% |
| MU200807P00054500 | 2020-07-29 11:07AM EDT | 54.50 | 4.48 | 4.05 | 4.25 | 0.00 | - | 10 | 9 | 51.17% |
| MU200807P00055000 | 2020-07-31 3:41PM EDT | 55.00 | 5.11 | 4.60 | 4.70 | 0.00 | - | 27 | 43 | 49.81% |
| MU200807P00055500 | 2020-07-30 9:30AM EDT | 55.50 | 6.10 | 5.05 | 5.35 | 0.00 | - | 10 | 16 | 53.91% |
| MU200807P00056000 | 2020-08-03 9:50AM EDT | 56.00 | 5.75 | 5.55 | 5.85 | -0.62 | -9.73% | 5 | 2 | 57.62% |
| MU200807P00057000 | 2020-07-24 3:02PM EDT | 57.00 | 7.02 | 6.55 | 6.80 | 0.00 | - | 16 | 12 | 60.94% |
| MU200807P00058000 | 2020-07-31 9:54AM EDT | 58.00 | 8.15 | 7.50 | 7.75 | 0.00 | - | 4 | 6 | 53.91% |
| MU200807P00058500 | 2020-08-03 12:17PM EDT | 58.50 | 8.15 | 8.00 | 8.30 | +0.28 | +3.56% | 6 | 60 | 65.23% |
| MU200807P00060000 | 2020-07-15 12:11PM EDT | 60.00 | 10.60 | 9.50 | 9.75 | 0.00 | - | 4 | 3 | 64.84% |
| MU200807P00070000 | 2020-06-30 10:55AM EDT | 70.00 | 17.90 | 20.10 | 20.25 | 0.00 | - | - | 0 | 205.86% |
© 2020 Verizon Media. Tutti i diritti riservati.