MU - Micron Technology, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 aprile 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU200409C00020000 | 2020-04-03 1:46PM EDT | 20.00 | 24.70 | 26.20 | 26.85 | 0.00 | - | 4 | 26 | 362.50% |
| MU200409C00025000 | 2020-04-06 12:56PM EDT | 25.00 | 19.95 | 21.45 | 21.95 | 0.00 | - | 4 | 4 | 360.16% |
| MU200409C00027000 | 2020-04-06 12:56PM EDT | 27.00 | 17.95 | 18.60 | 19.20 | 0.00 | - | 4 | 7 | 0.00% |
| MU200409C00028000 | 2020-04-06 12:56PM EDT | 28.00 | 16.95 | 18.10 | 18.40 | 0.00 | - | 4 | 8 | 0.00% |
| MU200409C00029000 | 2020-04-03 1:41PM EDT | 29.00 | 11.75 | 17.10 | 17.85 | 0.00 | - | 20 | 8 | 212.50% |
| MU200409C00030000 | 2020-04-03 1:43PM EDT | 30.00 | 10.80 | 16.00 | 16.65 | 0.00 | - | 22 | 12 | 0.00% |
| MU200409C00031000 | 2020-04-03 12:39PM EDT | 31.00 | 10.20 | 15.35 | 15.95 | 0.00 | - | 8 | 16 | 249.22% |
| MU200409C00032000 | 2020-04-06 12:03AM EDT | 32.00 | 12.55 | 14.00 | 14.85 | 0.00 | - | 8 | 8 | 171.88% |
| MU200409C00033000 | 2020-04-03 12:20PM EDT | 33.00 | 7.90 | 13.10 | 13.70 | 0.00 | - | 9 | 10 | 0.00% |
| MU200409C00034000 | 2020-04-06 1:30PM EDT | 34.00 | 11.24 | 12.25 | 12.65 | 0.00 | - | 11 | 21 | 0.00% |
| MU200409C00035000 | 2020-04-06 3:08PM EDT | 35.00 | 10.70 | 10.95 | 11.70 | 0.00 | - | 21 | 18 | 0.00% |
| MU200409C00036500 | 2020-04-03 12:46PM EDT | 36.50 | 4.85 | 9.75 | 10.10 | 0.00 | - | 19 | 66 | 0.00% |
| MU200409C00037000 | 2020-04-07 10:33AM EDT | 37.00 | 10.00 | 9.10 | 9.70 | +1.45 | +16.96% | 6 | 54 | 0.00% |
| MU200409C00037500 | 2020-04-07 9:44AM EDT | 37.50 | 9.75 | 8.60 | 9.40 | +5.70 | +140.74% | 30 | 41 | 132.81% |
| MU200409C00038000 | 2020-04-07 10:18AM EDT | 38.00 | 8.45 | 8.00 | 8.45 | +0.75 | +9.74% | 11 | 287 | 0.00% |
| MU200409C00038500 | 2020-04-06 12:47PM EDT | 38.50 | 7.75 | 7.50 | 8.45 | 0.00 | - | 15 | 70 | 133.59% |
| MU200409C00039000 | 2020-04-07 9:47AM EDT | 39.00 | 8.50 | 6.95 | 7.40 | +1.20 | +16.44% | 5 | 761 | 0.00% |
| MU200409C00040000 | 2020-04-07 10:00AM EDT | 40.00 | 6.95 | 6.10 | 6.75 | +0.55 | +8.59% | 79 | 1,352 | 0.00% |
| MU200409C00041000 | 2020-04-07 10:26AM EDT | 41.00 | 5.30 | 5.10 | 5.40 | -0.25 | -4.50% | 66 | 978 | 0.00% |
| MU200409C00041500 | 2020-04-07 10:53AM EDT | 41.50 | 4.89 | 4.70 | 5.30 | -0.11 | -2.20% | 15 | 607 | 0.00% |
| MU200409C00042000 | 2020-04-07 10:04AM EDT | 42.00 | 5.49 | 4.35 | 4.75 | +0.99 | +22.00% | 11 | 1,189 | 0.00% |
| MU200409C00042500 | 2020-04-07 9:41AM EDT | 42.50 | 4.50 | 3.90 | 4.10 | +0.36 | +8.70% | 54 | 480 | 0.00% |
| MU200409C00043000 | 2020-04-07 10:29AM EDT | 43.00 | 3.77 | 3.40 | 3.45 | +0.12 | +3.29% | 62 | 1,061 | 0.00% |
| MU200409C00043500 | 2020-04-07 10:45AM EDT | 43.50 | 3.35 | 3.15 | 3.45 | +0.05 | +1.52% | 41 | 698 | 62.50% |
| MU200409C00044000 | 2020-04-07 10:54AM EDT | 44.00 | 2.58 | 2.84 | 2.92 | -0.11 | -4.09% | 320 | 1,697 | 50.78% |
| MU200409C00045000 | 2020-04-07 10:54AM EDT | 45.00 | 1.80 | 2.13 | 2.18 | -0.24 | -11.76% | 865 | 2,398 | 58.79% |
| MU200409C00045500 | 2020-04-07 10:56AM EDT | 45.50 | 1.64 | 1.68 | 1.72 | -0.12 | -6.82% | 188 | 1,202 | 52.44% |
| MU200409C00046000 | 2020-04-07 10:52AM EDT | 46.00 | 1.26 | 1.14 | 1.19 | -0.12 | -8.70% | 528 | 1,841 | 41.41% |
| MU200409C00046500 | 2020-04-07 10:37AM EDT | 46.50 | 1.21 | 0.89 | 0.91 | +0.14 | +13.08% | 309 | 812 | 43.26% |
| MU200409C00047000 | 2020-04-07 10:52AM EDT | 47.00 | 0.77 | 0.73 | 0.77 | -0.04 | -4.94% | 743 | 2,090 | 50.10% |
| MU200409C00047500 | 2020-04-07 10:57AM EDT | 47.50 | 0.65 | 0.60 | 0.63 | 0.00 | - | 436 | 1,075 | 53.32% |
| MU200409C00048000 | 2020-04-07 10:49AM EDT | 48.00 | 0.40 | 0.45 | 0.48 | -0.07 | -14.89% | 1,960 | 1,407 | 54.49% |
| MU200409C00048500 | 2020-04-07 10:57AM EDT | 48.50 | 0.33 | 0.28 | 0.32 | 0.00 | - | 705 | 184 | 52.05% |
| MU200409C00049000 | 2020-04-07 10:54AM EDT | 49.00 | 0.19 | 0.16 | 0.19 | -0.06 | -24.00% | 418 | 215 | 50.78% |
| MU200409C00049500 | 2020-04-07 10:06AM EDT | 49.50 | 0.28 | 0.14 | 0.17 | +0.15 | +115.38% | 114 | 256 | 54.30% |
| MU200409C00050000 | 2020-04-07 10:51AM EDT | 50.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 760 | 746 | 51.17% |
| MU200409C00050500 | 2020-04-07 10:09AM EDT | 50.50 | 0.12 | 0.05 | 0.08 | +0.04 | +50.00% | 39 | 124 | 54.30% |
| MU200409C00051000 | 2020-04-07 10:54AM EDT | 51.00 | 0.03 | 0.04 | 0.06 | -0.04 | -57.14% | 376 | 173 | 56.64% |
| MU200409C00051500 | 2020-04-07 9:37AM EDT | 51.50 | 0.08 | 0.02 | 0.04 | +0.04 | +100.00% | 5 | 127 | 56.25% |
| MU200409C00052000 | 2020-04-03 3:57PM EDT | 52.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 72 | 57.03% |
| MU200409C00052500 | 2020-04-07 10:03AM EDT | 52.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 106 | 35 | 63.28% |
| MU200409C00053000 | 2020-04-07 10:18AM EDT | 53.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 18 | 103 | 65.63% |
| MU200409C00053500 | 2020-04-06 3:53PM EDT | 53.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 67.19% |
| MU200409C00054000 | 2020-04-03 3:51PM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 70.31% |
| MU200409C00054500 | 2020-04-03 3:37PM EDT | 54.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 58 | 75.00% |
| MU200409C00055000 | 2020-04-06 1:24PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 140 | 78.13% |
| MU200409C00055500 | 2020-03-30 10:12AM EDT | 55.50 | 0.13 | 0.00 | 0.02 | 0.00 | - | 6 | 67 | 78.13% |
| MU200409C00056000 | 2020-04-06 10:20AM EDT | 56.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 49 | 89.06% |
| MU200409C00056500 | 2020-03-30 11:38AM EDT | 56.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 89.06% |
| MU200409C00057000 | 2020-03-31 9:46AM EDT | 57.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 36 | 89.06% |
| MU200409C00057500 | 2020-04-02 3:36PM EDT | 57.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 96.88% |
| MU200409C00058000 | 2020-03-30 10:22AM EDT | 58.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 33 | 100.00% |
| MU200409C00058500 | 2020-03-26 11:48AM EDT | 58.50 | 0.18 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 103.13% |
| MU200409C00059000 | 2020-03-25 10:53AM EDT | 59.00 | 0.28 | 0.00 | 0.03 | 0.00 | - | 2 | 150 | 107.81% |
| MU200409C00059500 | 2020-03-26 1:04PM EDT | 59.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 10 | 110.94% |
| MU200409C00060000 | 2020-04-03 11:07AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 108 | 114.06% |
| MU200409C00061000 | 2020-03-24 1:05PM EDT | 61.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 13 | 46 | 160.16% |
| MU200409C00061500 | 2020-03-27 3:45PM EDT | 61.50 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 158.20% |
| MU200409C00065000 | 2020-03-23 10:09AM EDT | 65.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 190.23% |
| MU200409C00070000 | 2020-03-05 12:10PM EDT | 70.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 173.44% |
Opzioni Putper9 aprile 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU200409P00020000 | 2020-03-27 1:05PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 325.00% |
| MU200409P00025000 | 2020-04-01 3:59PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 1,153 | 262.50% |
| MU200409P00027000 | 2020-04-02 1:34PM EDT | 27.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 4 | 315.63% |
| MU200409P00028000 | 2020-04-02 1:34PM EDT | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 200.00% |
| MU200409P00029000 | 2020-04-03 12:06PM EDT | 29.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 3 | 18 | 282.03% |
| MU200409P00030000 | 2020-04-06 10:18AM EDT | 30.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 117 | 217.19% |
| MU200409P00031000 | 2020-04-06 11:21AM EDT | 31.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 51 | 80 | 214.06% |
| MU200409P00032000 | 2020-04-03 3:42PM EDT | 32.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 68 | 228.91% |
| MU200409P00033000 | 2020-04-06 9:43AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 375 | 143.75% |
| MU200409P00034000 | 2020-04-06 1:40PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 42 | 533 | 146.88% |
| MU200409P00035000 | 2020-04-06 2:41PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 710 | 118.75% |
| MU200409P00036500 | 2020-04-07 10:50AM EDT | 36.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 26 | 1,003 | 123.44% |
| MU200409P00037000 | 2020-04-07 9:35AM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 631 | 106.25% |
| MU200409P00037500 | 2020-04-07 9:35AM EDT | 37.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 4 | 491 | 106.25% |
| MU200409P00038000 | 2020-04-07 10:34AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 95 | 2,647 | 96.88% |
| MU200409P00038500 | 2020-04-07 10:40AM EDT | 38.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 2 | 380 | 95.31% |
| MU200409P00039000 | 2020-04-07 9:39AM EDT | 39.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2 | 1,767 | 99.22% |
| MU200409P00040000 | 2020-04-07 10:49AM EDT | 40.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 371 | 3,598 | 93.75% |
| MU200409P00041000 | 2020-04-07 10:31AM EDT | 41.00 | 0.06 | 0.07 | 0.09 | -0.07 | -53.85% | 102 | 2,479 | 90.63% |
| MU200409P00041500 | 2020-04-07 9:45AM EDT | 41.50 | 0.05 | 0.09 | 0.13 | -0.09 | -64.29% | 3 | 360 | 90.23% |
| MU200409P00042000 | 2020-04-07 10:48AM EDT | 42.00 | 0.12 | 0.13 | 0.14 | -0.05 | -29.41% | 167 | 650 | 87.11% |
| MU200409P00042500 | 2020-04-07 10:50AM EDT | 42.50 | 0.20 | 0.15 | 0.17 | -0.05 | -20.00% | 35 | 493 | 83.59% |
| MU200409P00043000 | 2020-04-07 10:52AM EDT | 43.00 | 0.23 | 0.19 | 0.21 | -0.10 | -30.30% | 1,204 | 785 | 81.05% |
| MU200409P00043500 | 2020-04-07 10:55AM EDT | 43.50 | 0.35 | 0.32 | 0.35 | 0.00 | - | 120 | 828 | 87.11% |
| MU200409P00044000 | 2020-04-07 10:52AM EDT | 44.00 | 0.39 | 0.32 | 0.34 | -0.07 | -15.22% | 1,822 | 2,507 | 77.73% |
| MU200409P00045000 | 2020-04-07 10:54AM EDT | 45.00 | 0.70 | 0.66 | 0.69 | 0.00 | - | 955 | 4,421 | 84.77% |
| MU200409P00045500 | 2020-04-07 10:56AM EDT | 45.50 | 0.73 | 0.68 | 0.73 | -0.12 | -14.12% | 259 | 501 | 75.59% |
| MU200409P00046000 | 2020-04-07 10:53AM EDT | 46.00 | 1.03 | 1.04 | 1.10 | -0.01 | -0.96% | 289 | 365 | 86.33% |
| MU200409P00046500 | 2020-04-07 10:54AM EDT | 46.50 | 1.30 | 1.06 | 1.12 | +0.10 | +8.33% | 345 | 101 | 74.12% |
| MU200409P00047000 | 2020-04-07 10:56AM EDT | 47.00 | 1.35 | 1.26 | 1.30 | -0.15 | -10.00% | 519 | 71 | 70.51% |
| MU200409P00047500 | 2020-04-07 10:33AM EDT | 47.50 | 1.40 | 1.56 | 1.62 | -0.34 | -19.54% | 332 | 108 | 72.07% |
| MU200409P00048000 | 2020-04-07 10:49AM EDT | 48.00 | 2.22 | 2.19 | 2.31 | -0.72 | -24.49% | 968 | 68 | 93.36% |
| MU200409P00048500 | 2020-04-07 10:23AM EDT | 48.50 | 2.35 | 2.41 | 2.75 | -0.60 | -20.34% | 29 | 102 | 93.55% |
| MU200409P00049000 | 2020-04-07 10:01AM EDT | 49.00 | 1.80 | 2.78 | 3.10 | -1.77 | -49.58% | 21 | 37 | 94.34% |
| MU200409P00049500 | 2020-04-07 9:40AM EDT | 49.50 | 2.77 | 3.15 | 3.30 | -0.58 | -17.31% | 4 | 61 | 88.38% |
| MU200409P00050000 | 2020-04-07 10:26AM EDT | 50.00 | 3.80 | 3.90 | 4.05 | -0.60 | -13.64% | 16 | 162 | 114.75% |
| MU200409P00050500 | 2020-04-07 10:57AM EDT | 50.50 | 4.00 | 3.85 | 4.10 | -1.90 | -32.20% | 15 | 14 | 83.59% |
| MU200409P00051000 | 2020-04-07 10:48AM EDT | 51.00 | 4.58 | 4.80 | 5.00 | -1.11 | -19.51% | 11 | 21 | 125.88% |
| MU200409P00051500 | 2020-04-07 10:49AM EDT | 51.50 | 5.25 | 5.15 | 5.45 | -1.65 | -23.91% | 37 | 24 | 125.78% |
| MU200409P00052000 | 2020-04-07 10:21AM EDT | 52.00 | 5.31 | 5.65 | 6.00 | -0.14 | -2.57% | 5 | 38 | 135.16% |
| MU200409P00052500 | 2020-04-06 10:20AM EDT | 52.50 | 7.20 | 5.95 | 6.30 | 0.00 | - | 4 | 33 | 125.00% |
| MU200409P00053000 | 2020-04-07 9:52AM EDT | 53.00 | 5.57 | 6.35 | 7.10 | -2.73 | -32.89% | 10 | 23 | 140.63% |
| MU200409P00053500 | 2020-04-06 9:44AM EDT | 53.50 | 6.55 | 6.85 | 7.30 | -2.95 | -31.05% | 2 | 56 | 133.01% |
| MU200409P00054000 | 2020-04-06 10:40AM EDT | 54.00 | 9.13 | 7.40 | 8.15 | 0.00 | - | 2 | 12 | 158.40% |
| MU200409P00054500 | 2020-04-06 10:38AM EDT | 54.50 | 9.75 | 7.60 | 8.30 | 0.00 | - | 6 | 32 | 130.86% |
| MU200409P00055000 | 2020-04-07 9:42AM EDT | 55.00 | 8.15 | 8.35 | 9.00 | -5.85 | -41.79% | 72 | 18 | 161.33% |
| MU200409P00055500 | 2020-04-06 1:10PM EDT | 55.50 | 10.30 | 8.65 | 9.50 | 0.00 | - | 4 | 14 | 156.64% |
| MU200409P00056000 | 2020-04-02 3:05PM EDT | 56.00 | 14.75 | 9.45 | 9.90 | 0.00 | - | 4 | 7 | 173.24% |
| MU200409P00056500 | 2020-03-26 3:02PM EDT | 56.50 | 16.45 | 9.90 | 10.40 | 0.00 | - | 3 | 8 | 176.17% |
| MU200409P00057000 | 2020-04-06 3:58PM EDT | 57.00 | 10.75 | 10.55 | 11.05 | 0.00 | - | 5 | 35 | 197.27% |
| MU200409P00057500 | 2020-04-06 3:58PM EDT | 57.50 | 11.25 | 11.15 | 11.70 | 0.00 | - | 5 | 6 | 215.04% |
| MU200409P00058000 | 2020-04-06 1:46PM EDT | 58.00 | 12.40 | 11.25 | 11.80 | 0.00 | - | 14 | 10 | 177.73% |
| MU200409P00058500 | 2020-04-07 10:07AM EDT | 58.50 | 11.09 | 11.60 | 12.35 | -2.71 | -19.64% | 1 | 2 | 176.17% |
| MU200409P00060000 | 2020-04-03 3:47PM EDT | 60.00 | 13.50 | 13.40 | 13.90 | -5.50 | -28.95% | 1 | 3 | 213.28% |
| MU200409P00061000 | 2020-04-06 10:17AM EDT | 61.00 | 15.70 | 13.95 | 14.70 | 0.00 | - | 1 | 5 | 173.44% |
| MU200409P00065000 | 2020-04-06 12:03AM EDT | 65.00 | 23.95 | 18.60 | 19.20 | 0.00 | - | 4 | 4 | 290.04% |
| MU200409P00070000 | 2020-04-06 12:03AM EDT | 70.00 | 25.55 | 23.25 | 24.05 | 0.00 | - | 4 | 10 | 301.17% |
| MU200409P00075000 | 2020-04-06 12:03AM EDT | 75.00 | 30.55 | 27.80 | 28.95 | 0.00 | - | 4 | 4 | 285.94% |
| MU200409P00080000 | 2020-04-06 10:09AM EDT | 80.00 | 34.80 | 32.95 | 34.05 | 0.00 | - | 4 | 12 | 344.53% |
© 2020 Verizon Media. Tutti i diritti riservati.