MU - Micron Technology, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper24 gennaio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU200124C00035000 | 2020-01-21 12:08AM EST | 35.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| MU200124C00042000 | 2019-12-16 12:08AM EST | 42.00 | 8.50 | 15.60 | 15.80 | 0.00 | - | - | 0 | 0.00% |
| MU200124C00043000 | 2020-01-07 11:05AM EST | 43.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MU200124C00044000 | 2020-01-08 9:37AM EST | 44.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU200124C00045000 | 2020-01-21 10:25AM EST | 45.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 10 | 193 | 0.00% |
| MU200124C00046000 | 2020-01-21 10:17AM EST | 46.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| MU200124C00046500 | 2020-01-08 1:50PM EST | 46.50 | 11.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MU200124C00047000 | 2019-12-19 9:52AM EST | 47.00 | 7.86 | 10.55 | 10.80 | 0.00 | - | 5 | 70 | 0.00% |
| MU200124C00047500 | 2020-01-21 9:30AM EST | 47.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MU200124C00048000 | 2020-01-10 3:53PM EST | 48.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| MU200124C00048500 | 2020-01-17 3:17PM EST | 48.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| MU200124C00049000 | 2020-01-10 3:52PM EST | 49.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 0.00% |
| MU200124C00049500 | 2020-01-15 10:15AM EST | 49.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| MU200124C00050000 | 2020-01-21 2:44PM EST | 50.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 56 | 331 | 0.00% |
| MU200124C00050500 | 2020-01-16 2:35PM EST | 50.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 0.00% |
| MU200124C00051000 | 2020-01-21 2:20PM EST | 51.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 4 | 226 | 0.00% |
| MU200124C00051500 | 2020-01-17 10:13AM EST | 51.50 | 5.92 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 0.00% |
| MU200124C00052000 | 2020-01-21 3:29PM EST | 52.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1,029 | 2,787 | 0.00% |
| MU200124C00052500 | 2020-01-21 3:50PM EST | 52.50 | 6.38 | 0.00 | 0.00 | 0.00 | - | 322 | 315 | 0.00% |
| MU200124C00053000 | 2020-01-21 3:50PM EST | 53.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 447 | 429 | 0.00% |
| MU200124C00053500 | 2020-01-21 3:29PM EST | 53.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 13 | 565 | 0.00% |
| MU200124C00054000 | 2020-01-21 12:45PM EST | 54.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 120 | 731 | 0.00% |
| MU200124C00054500 | 2020-01-21 1:55PM EST | 54.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 179 | 217 | 0.00% |
| MU200124C00055000 | 2020-01-21 3:23PM EST | 55.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 720 | 1,216 | 0.00% |
| MU200124C00055500 | 2020-01-21 3:56PM EST | 55.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,057 | 0.00% |
| MU200124C00056000 | 2020-01-21 3:52PM EST | 56.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 274 | 1,293 | 0.00% |
| MU200124C00056500 | 2020-01-21 3:57PM EST | 56.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 421 | 701 | 0.00% |
| MU200124C00057000 | 2020-01-21 3:48PM EST | 57.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1,547 | 2,085 | 0.00% |
| MU200124C00057500 | 2020-01-21 3:57PM EST | 57.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 6 | 2,436 | 0.00% |
| MU200124C00058000 | 2020-01-21 3:59PM EST | 58.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 13 | 4,029 | 0.00% |
| MU200124C00058500 | 2020-01-21 3:59PM EST | 58.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 834 | 4,273 | 0.00% |
| MU200124C00059000 | 2020-01-21 3:59PM EST | 59.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 876 | 4,262 | 0.39% |
| MU200124C00059500 | 2020-01-21 3:59PM EST | 59.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 369 | 1,308 | 3.13% |
| MU200124C00060000 | 2020-01-21 3:59PM EST | 60.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 17 | 11,780 | 6.25% |
| MU200124C00060500 | 2020-01-21 3:59PM EST | 60.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 70 | 590 | 6.25% |
| MU200124C00061000 | 2020-01-21 3:59PM EST | 61.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 42 | 394 | 12.50% |
| MU200124C00061500 | 2020-01-21 3:57PM EST | 61.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 353 | 12.50% |
| MU200124C00062000 | 2020-01-21 3:56PM EST | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 12.50% |
| MU200124C00062500 | 2020-01-21 2:31PM EST | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 243 | 12.50% |
| MU200124C00063000 | 2020-01-21 3:32PM EST | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 188 | 25.00% |
| MU200124C00063500 | 2020-01-16 9:42AM EST | 63.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| MU200124C00064000 | 2020-01-21 1:16PM EST | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 87 | 25.00% |
| MU200124C00064500 | 2020-01-14 3:12PM EST | 64.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 23 | 25.00% |
| MU200124C00065000 | 2020-01-09 10:28AM EST | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 25.00% |
| MU200124C00065500 | 2020-01-16 11:41AM EST | 65.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| MU200124C00066000 | 2020-01-08 2:50PM EST | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 36 | 25.00% |
| MU200124C00067500 | 2019-12-18 10:24AM EST | 67.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 1 | 65.63% |
| MU200124C00068000 | 2020-01-13 12:07PM EST | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| MU200124C00068500 | 2020-01-08 3:36PM EST | 68.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MU200124C00072000 | 2020-01-14 12:44PM EST | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MU200124C00072500 | 2020-01-16 12:04PM EST | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opzioni Putper24 gennaio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU200124P00035000 | 2020-01-08 10:09AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| MU200124P00039000 | 2020-01-02 2:10PM EST | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 50.00% |
| MU200124P00040000 | 2020-01-02 9:30AM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| MU200124P00041000 | 2019-12-30 10:28AM EST | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| MU200124P00042000 | 2020-01-08 10:09AM EST | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 50.00% |
| MU200124P00043000 | 2019-12-27 10:02AM EST | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 129 | 50.00% |
| MU200124P00044000 | 2020-01-13 9:30AM EST | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 378 | 50.00% |
| MU200124P00045000 | 2020-01-15 12:19PM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 50.00% |
| MU200124P00045500 | 2019-12-30 9:39AM EST | 45.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 50.00% |
| MU200124P00046000 | 2020-01-06 12:15PM EST | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 185 | 50.00% |
| MU200124P00046500 | 2020-01-08 10:56AM EST | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 50.00% |
| MU200124P00047000 | 2020-01-14 1:52PM EST | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 281 | 50.00% |
| MU200124P00047500 | 2020-01-17 11:03AM EST | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| MU200124P00048000 | 2020-01-15 12:19PM EST | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 1,207 | 50.00% |
| MU200124P00048500 | 2020-01-06 1:28PM EST | 48.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 46 | 50.00% |
| MU200124P00049000 | 2020-01-21 11:48AM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 50.00% |
| MU200124P00049500 | 2020-01-15 1:55PM EST | 49.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 110 | 50.00% |
| MU200124P00050000 | 2020-01-21 1:07PM EST | 50.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 131 | 1,106 | 68.75% |
| MU200124P00050500 | 2020-01-17 3:44PM EST | 50.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 50.00% |
| MU200124P00051000 | 2020-01-21 1:27PM EST | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 50.00% |
| MU200124P00051500 | 2020-01-17 11:52AM EST | 51.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3,328 | 50.00% |
| MU200124P00052000 | 2020-01-21 2:50PM EST | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 970 | 25.00% |
| MU200124P00052500 | 2020-01-21 3:33PM EST | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2,380 | 25.00% |
| MU200124P00053000 | 2020-01-21 1:49PM EST | 53.00 | 0.02 | 0.03 | 0.00 | 0.00 | - | 319 | 1,269 | 54.69% |
| MU200124P00053500 | 2020-01-21 3:47PM EST | 53.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,477 | 25.00% |
| MU200124P00054000 | 2020-01-21 3:55PM EST | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 128 | 763 | 25.00% |
| MU200124P00054500 | 2020-01-21 3:55PM EST | 54.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 211 | 819 | 25.00% |
| MU200124P00055000 | 2020-01-21 3:56PM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,596 | 25.00% |
| MU200124P00055500 | 2020-01-21 3:55PM EST | 55.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 1,145 | 12.50% |
| MU200124P00056000 | 2020-01-21 3:59PM EST | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 1,743 | 12.50% |
| MU200124P00056500 | 2020-01-21 3:56PM EST | 56.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,308 | 1,244 | 12.50% |
| MU200124P00057000 | 2020-01-21 3:57PM EST | 57.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 901 | 2,035 | 12.50% |
| MU200124P00057500 | 2020-01-21 3:59PM EST | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 46 | 1,956 | 6.25% |
| MU200124P00058000 | 2020-01-21 3:54PM EST | 58.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 465 | 1,771 | 6.25% |
| MU200124P00058500 | 2020-01-21 3:58PM EST | 58.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 89 | 1,415 | 3.13% |
| MU200124P00059000 | 2020-01-21 3:59PM EST | 59.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 116 | 449 | 0.00% |
| MU200124P00059500 | 2020-01-21 3:50PM EST | 59.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 242 | 368 | 0.00% |
| MU200124P00060000 | 2020-01-21 3:20PM EST | 60.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 44 | 518 | 0.00% |
| MU200124P00060500 | 2020-01-21 1:32PM EST | 60.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 48 | 77 | 0.00% |
| MU200124P00061000 | 2020-01-21 11:24AM EST | 61.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 201 | 150 | 0.00% |
| MU200124P00061500 | 2020-01-21 12:08PM EST | 61.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 36 | 0.00% |
| MU200124P00062000 | 2020-01-21 12:55PM EST | 62.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 140 | 83 | 0.00% |
| MU200124P00062500 | 2020-01-16 3:25PM EST | 62.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MU200124P00063000 | 2020-01-21 3:57PM EST | 63.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| MU200124P00063500 | 2020-01-16 12:52PM EST | 63.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MU200124P00064000 | 2020-01-16 2:49PM EST | 64.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| MU200124P00064500 | 2020-01-21 10:10AM EST | 64.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 69 | 0.00% |
| MU200124P00065000 | 2019-12-20 9:33AM EST | 65.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MU200124P00066000 | 2020-01-06 12:12AM EST | 66.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU200124P00075000 | 2019-12-30 10:55AM EST | 75.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |