Italia markets closed
Dow Jones
26.724,75+204,80(+0,77%)Nasdaq
11.203,52+198,65(+1,81%)Nikkei 225
23.331,94-86,57(-0,37%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
50,49+0,49 (+0,99%)
Al 1:53PM EDT. Mercato aperto.
Opzioni d'acquistoper30 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU201030C00030000 | 2020-09-29 3:10PM EDT | 30.00 | 21.04 | 20.35 | 20.50 | 0.00 | - | - | 4 | 250.00% |
| MU201030C00035000 | 2020-10-26 11:58AM EDT | 35.00 | 17.00 | 15.35 | 15.50 | 0.00 | - | 4 | 1 | 181.25% |
| MU201030C00038500 | 2020-10-01 10:01AM EDT | 38.50 | 12.75 | 11.85 | 11.95 | 0.00 | - | 3 | 4 | 0.00% |
| MU201030C00039000 | 2020-10-19 12:12AM EDT | 39.00 | 12.50 | 11.35 | 11.50 | 0.00 | - | - | 26 | 131.25% |
| MU201030C00039500 | 2020-10-19 12:12AM EDT | 39.50 | 12.00 | 10.85 | 11.00 | 0.00 | - | - | 47 | 125.00% |
| MU201030C00040000 | 2020-10-20 12:32PM EDT | 40.00 | 11.93 | 10.30 | 10.45 | 0.00 | - | 5 | 13 | 0.00% |
| MU201030C00041000 | 2020-10-15 3:24PM EDT | 41.00 | 10.65 | 9.15 | 9.70 | 0.00 | - | 27 | 26 | 192.19% |
| MU201030C00041500 | 2020-10-19 12:12AM EDT | 41.50 | 10.20 | 8.85 | 9.00 | 0.00 | - | - | 35 | 100.00% |
| MU201030C00042000 | 2020-10-20 1:13PM EDT | 42.00 | 12.10 | 8.30 | 8.50 | 0.00 | - | 1 | 95 | 96.88% |
| MU201030C00042500 | 2020-10-21 3:55PM EDT | 42.50 | 11.05 | 7.80 | 7.95 | 0.00 | - | 1 | 5 | 0.00% |
| MU201030C00043000 | 2020-10-08 11:20AM EDT | 43.00 | 6.60 | 7.30 | 7.50 | 0.00 | - | 1 | 1 | 84.38% |
| MU201030C00043500 | 2020-10-28 12:21PM EDT | 43.50 | 6.85 | 6.80 | 6.95 | 0.00 | - | 2 | 5 | 0.00% |
| MU201030C00044000 | 2020-10-29 10:47AM EDT | 44.00 | 6.40 | 6.40 | 6.50 | -2.40 | -27.27% | 23 | 21 | 75.00% |
| MU201030C00044500 | 2020-10-23 12:16PM EDT | 44.50 | 8.15 | 5.80 | 6.05 | 0.00 | - | 65 | 65 | 97.66% |
| MU201030C00045000 | 2020-10-28 3:56PM EDT | 45.00 | 5.42 | 5.35 | 5.50 | +0.35 | +6.90% | 1 | 38 | 62.50% |
| MU201030C00045500 | 2020-10-08 2:33PM EDT | 45.50 | 4.80 | 4.85 | 4.95 | 0.00 | - | 1 | 35 | 0.00% |
| MU201030C00046000 | 2020-10-29 10:45AM EDT | 46.00 | 4.50 | 4.35 | 4.50 | +0.02 | +0.45% | 3 | 219 | 53.13% |
| MU201030C00046500 | 2020-10-28 10:14AM EDT | 46.50 | 3.25 | 3.85 | 4.00 | 0.00 | - | 140 | 163 | 46.88% |
| MU201030C00047000 | 2020-10-29 9:39AM EDT | 47.00 | 3.33 | 3.35 | 3.45 | +0.37 | +12.50% | 35 | 168 | 0.00% |
| MU201030C00047500 | 2020-10-29 10:39AM EDT | 47.50 | 2.85 | 2.88 | 2.94 | +0.07 | +2.52% | 10 | 153 | 0.00% |
| MU201030C00048000 | 2020-10-29 11:03AM EDT | 48.00 | 2.37 | 2.38 | 2.46 | -0.29 | -10.90% | 16 | 277 | 0.00% |
| MU201030C00048500 | 2020-10-29 11:26AM EDT | 48.50 | 2.05 | 1.92 | 1.99 | -0.04 | -1.91% | 23 | 131 | 0.00% |
| MU201030C00049000 | 2020-10-29 12:41PM EDT | 49.00 | 1.43 | 1.44 | 1.51 | -0.07 | -4.67% | 208 | 1,262 | 23.44% |
| MU201030C00049500 | 2020-10-29 12:59PM EDT | 49.50 | 1.06 | 1.03 | 1.09 | -0.23 | -17.83% | 371 | 441 | 28.13% |
| MU201030C00050000 | 2020-10-29 1:36PM EDT | 50.00 | 0.66 | 0.65 | 0.69 | -0.18 | -21.43% | 2,138 | 2,906 | 26.56% |
| MU201030C00050500 | 2020-10-29 1:30PM EDT | 50.50 | 0.43 | 0.37 | 0.38 | -0.16 | -27.12% | 899 | 817 | 25.59% |
| MU201030C00051000 | 2020-10-29 1:35PM EDT | 51.00 | 0.20 | 0.18 | 0.19 | -0.21 | -51.22% | 6,791 | 6,075 | 26.17% |
| MU201030C00051500 | 2020-10-29 1:34PM EDT | 51.50 | 0.10 | 0.09 | 0.11 | -0.15 | -60.00% | 3,030 | 1,947 | 29.30% |
| MU201030C00052000 | 2020-10-29 1:15PM EDT | 52.00 | 0.04 | 0.04 | 0.06 | -0.14 | -77.78% | 592 | 2,492 | 31.64% |
| MU201030C00053000 | 2020-10-29 1:34PM EDT | 53.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 258 | 1,661 | 36.33% |
| MU201030C00053500 | 2020-10-29 12:55PM EDT | 53.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 60 | 1,881 | 42.19% |
| MU201030C00054000 | 2020-10-29 1:00PM EDT | 54.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 93 | 4,585 | 47.66% |
| MU201030C00055000 | 2020-10-29 1:00PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,960 | 53.13% |
| MU201030C00056000 | 2020-10-29 12:59PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 1,702 | 56.25% |
| MU201030C00057000 | 2020-10-29 1:00PM EDT | 57.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 20 | 2,157 | 75.00% |
| MU201030C00058000 | 2020-10-27 10:34AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,668 | 71.88% |
| MU201030C00059000 | 2020-10-23 3:45PM EDT | 59.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 55 | 454 | 81.25% |
| MU201030C00060000 | 2020-10-28 1:42PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,362 | 87.50% |
| MU201030C00061000 | 2020-10-23 3:05PM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 96.88% |
| MU201030C00062000 | 2020-10-23 3:32PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 326 | 103.13% |
| MU201030C00063000 | 2020-10-23 3:32PM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 125.00% |
| MU201030C00065000 | 2020-10-22 1:01PM EDT | 65.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 224 | 157.03% |
| MU201030C00070000 | 2020-10-19 3:36PM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 37 | 26 | 175.00% |
Opzioni Putper30 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU201030P00035000 | 2020-10-19 1:51PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 203.13% |
| MU201030P00038000 | 2020-10-23 9:32AM EDT | 38.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 150 | 465 | 162.50% |
| MU201030P00038500 | 2020-10-05 11:38AM EDT | 38.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | 20 | 45 | 154.69% |
| MU201030P00039000 | 2020-09-22 2:26PM EDT | 39.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MU201030P00039500 | 2020-10-02 1:39PM EDT | 39.50 | 0.21 | 0.00 | 0.03 | 0.00 | - | 2 | 552 | 140.63% |
| MU201030P00040000 | 2020-10-21 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 171 | 118.75% |
| MU201030P00040500 | 2020-10-19 1:49PM EDT | 40.50 | 0.27 | 0.00 | 0.03 | 0.00 | - | 5 | 16 | 128.13% |
| MU201030P00041000 | 2020-10-09 11:18AM EDT | 41.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 6 | 72 | 126.56% |
| MU201030P00041500 | 2020-10-23 2:33PM EDT | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 232 | 115.63% |
| MU201030P00042000 | 2020-10-20 2:58PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 95 | 103.13% |
| MU201030P00042500 | 2020-10-28 12:16PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 230 | 103.13% |
| MU201030P00043000 | 2020-10-28 1:33PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 97 | 96.88% |
| MU201030P00043500 | 2020-10-21 12:14PM EDT | 43.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 330 | 90.63% |
| MU201030P00044000 | 2020-10-28 2:22PM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 318 | 81.25% |
| MU201030P00044500 | 2020-10-26 12:24PM EDT | 44.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 195 | 78.91% |
| MU201030P00045000 | 2020-10-28 11:01AM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 521 | 73.44% |
| MU201030P00045500 | 2020-10-28 3:34PM EDT | 45.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 293 | 62.50% |
| MU201030P00046000 | 2020-10-29 9:30AM EDT | 46.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 7 | 269 | 57.81% |
| MU201030P00046500 | 2020-10-29 9:54AM EDT | 46.50 | 0.03 | 0.00 | 0.02 | -0.03 | -50.00% | 3 | 251 | 51.56% |
| MU201030P00047000 | 2020-10-28 3:51PM EDT | 47.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 14 | 1,450 | 54.69% |
| MU201030P00047500 | 2020-10-29 10:42AM EDT | 47.50 | 0.01 | 0.01 | 0.03 | -0.13 | -92.86% | 33 | 560 | 47.66% |
| MU201030P00048000 | 2020-10-29 12:13PM EDT | 48.00 | 0.05 | 0.02 | 0.04 | -0.11 | -68.75% | 22 | 1,725 | 43.75% |
| MU201030P00048500 | 2020-10-29 12:46PM EDT | 48.50 | 0.06 | 0.04 | 0.06 | -0.16 | -72.73% | 23 | 798 | 40.23% |
| MU201030P00049000 | 2020-10-29 12:13PM EDT | 49.00 | 0.12 | 0.08 | 0.10 | -0.30 | -71.43% | 440 | 1,582 | 37.70% |
| MU201030P00049500 | 2020-10-29 1:36PM EDT | 49.50 | 0.15 | 0.15 | 0.17 | -0.43 | -74.14% | 1,082 | 428 | 35.55% |
| MU201030P00050000 | 2020-10-29 1:20PM EDT | 50.00 | 0.32 | 0.27 | 0.29 | -0.51 | -61.45% | 538 | 1,890 | 33.59% |
| MU201030P00050500 | 2020-10-29 1:29PM EDT | 50.50 | 0.44 | 0.46 | 0.49 | -0.65 | -59.63% | 96 | 1,072 | 32.72% |
| MU201030P00051000 | 2020-10-29 12:50PM EDT | 51.00 | 0.77 | 0.71 | 0.78 | -0.52 | -40.31% | 179 | 1,726 | 32.42% |
| MU201030P00051500 | 2020-10-29 1:35PM EDT | 51.50 | 1.15 | 1.16 | 1.22 | -0.60 | -34.29% | 1,370 | 1,028 | 38.87% |
| MU201030P00052000 | 2020-10-29 12:35PM EDT | 52.00 | 1.73 | 1.61 | 1.70 | -0.32 | -15.61% | 100 | 2,637 | 46.68% |
| MU201030P00053000 | 2020-10-29 12:34PM EDT | 53.00 | 2.72 | 2.59 | 2.66 | +0.12 | +4.62% | 28 | 1,750 | 54.88% |
| MU201030P00053500 | 2020-10-29 12:42PM EDT | 53.50 | 3.14 | 3.05 | 3.20 | -0.36 | -10.29% | 16 | 530 | 62.31% |
| MU201030P00054000 | 2020-10-28 9:30AM EDT | 54.00 | 3.52 | 3.55 | 3.70 | -0.68 | -16.19% | 5 | 887 | 69.34% |
| MU201030P00055000 | 2020-10-29 10:38AM EDT | 55.00 | 4.60 | 4.55 | 4.65 | +0.05 | +1.10% | 7 | 149 | 78.52% |
| MU201030P00056000 | 2020-10-29 10:38AM EDT | 56.00 | 5.60 | 5.55 | 5.65 | +0.10 | +1.82% | 1 | 177 | 90.63% |
| MU201030P00057000 | 2020-10-23 9:32AM EDT | 57.00 | 3.50 | 6.55 | 6.70 | 0.00 | - | 1 | 30 | 107.81% |
| MU201030P00058000 | 2020-10-21 9:53AM EDT | 58.00 | 4.70 | 7.55 | 7.70 | 0.00 | - | 25 | 39 | 119.53% |
| MU201030P00059000 | 2020-10-22 11:15AM EDT | 59.00 | 5.45 | 8.55 | 8.70 | 0.00 | - | - | 2 | 130.47% |
| MU201030P00060000 | 2020-10-27 3:45PM EDT | 60.00 | 7.80 | 9.55 | 9.70 | 0.00 | - | 10 | 0 | 141.41% |
| MU201030P00065000 | 2020-10-21 10:16AM EDT | 65.00 | 11.40 | 14.55 | 14.70 | 0.00 | - | - | 0 | 191.41% |
© 2020 Verizon Media. Tutti i diritti riservati.
