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 EDT20.0020.800.000.000.00-1200.00%
MU200409C000250002020-04-03 1:46PM EDT25.0015.800.000.000.00-400.00%
MU200409C000270002020-04-02 12:30PM EDT27.0013.500.000.000.00--00.00%
MU200409C000280002020-04-03 1:25PM EDT28.0012.900.000.000.00-400.00%
MU200409C000290002020-04-03 1:41PM EDT29.0011.750.000.000.00-2000.00%
MU200409C000300002020-04-03 1:43PM EDT30.0010.800.000.000.00-2200.00%
MU200409C000310002020-04-03 12:39PM EDT31.0010.200.000.000.00-800.00%
MU200409C000320002020-04-06 12:03AM EDT32.009.000.000.000.00-400.00%
MU200409C000330002020-04-03 12:20PM EDT33.007.900.000.000.00-900.00%
MU200409C000340002020-04-03 10:24AM EDT34.007.250.000.000.00-300.00%
MU200409C000350002020-04-03 3:47PM EDT35.006.100.000.000.00-400.00%
MU200409C000365002020-04-03 12:46PM EDT36.504.850.000.000.00-1900.00%
MU200409C000370002020-04-03 3:36PM EDT37.004.400.000.000.00-1100.00%
MU200409C000375002020-04-03 1:20PM EDT37.504.050.000.000.00-4800.00%
MU200409C000380002020-04-03 3:41PM EDT38.003.500.000.000.00-8000.00%
MU200409C000385002020-04-03 3:39PM EDT38.503.110.000.000.00-4700.00%
MU200409C000390002020-04-03 3:56PM EDT39.002.920.000.000.00-24400.00%
MU200409C000400002020-04-03 3:58PM EDT40.002.180.000.000.00-3,38900.00%
MU200409C000410002020-04-03 3:59PM EDT41.001.600.000.000.00-1,79100.00%
MU200409C000415002020-04-03 3:59PM EDT41.501.310.000.000.00-85403.13%
MU200409C000420002020-04-03 3:58PM EDT42.001.060.000.000.00-2,85706.25%
MU200409C000425002020-04-03 3:59PM EDT42.500.860.000.000.00-62306.25%
MU200409C000430002020-04-03 3:59PM EDT43.000.720.000.000.00-1,531012.50%
MU200409C000435002020-04-03 3:57PM EDT43.500.560.000.000.00-354012.50%
MU200409C000440002020-04-03 3:58PM EDT44.000.420.000.000.00-596012.50%
MU200409C000450002020-04-03 3:59PM EDT45.000.230.000.000.00-692025.00%
MU200409C000455002020-04-03 3:49PM EDT45.500.170.000.000.00-63025.00%
MU200409C000460002020-04-03 3:44PM EDT46.000.110.000.000.00-87025.00%
MU200409C000465002020-04-03 3:22PM EDT46.500.110.000.000.00-15025.00%
MU200409C000470002020-04-03 3:59PM EDT47.000.060.000.000.00-86025.00%
MU200409C000475002020-04-03 3:21PM EDT47.500.060.000.000.00-21025.00%
MU200409C000480002020-04-03 3:48PM EDT48.000.040.000.000.00-41025.00%
MU200409C000485002020-04-02 12:38PM EDT48.500.080.000.000.00-4050.00%
MU200409C000490002020-04-03 3:58PM EDT49.000.020.000.000.00-26050.00%
MU200409C000495002020-04-03 3:53PM EDT49.500.030.000.000.00-5050.00%
MU200409C000500002020-04-03 3:44PM EDT50.000.030.000.000.00-56050.00%
MU200409C000505002020-04-01 3:42PM EDT50.500.030.000.000.00-5050.00%
MU200409C000510002020-04-03 2:54PM EDT51.000.010.000.000.00-3050.00%
MU200409C000515002020-04-03 2:51PM EDT51.500.020.000.000.00-6050.00%
MU200409C000520002020-04-03 3:57PM EDT52.000.010.000.000.00-1050.00%
MU200409C000525002020-04-01 12:09PM EDT52.500.020.000.000.00-5050.00%
MU200409C000530002020-04-03 11:48AM EDT53.000.020.000.000.00-2050.00%
MU200409C000535002020-03-27 3:58PM EDT53.500.300.000.000.00-1050.00%
MU200409C000540002020-04-03 3:51PM EDT54.000.020.000.000.00-1050.00%
MU200409C000545002020-04-03 3:37PM EDT54.500.010.000.000.00-2050.00%
MU200409C000550002020-04-03 12:15PM EDT55.000.010.000.000.00-20050.00%
MU200409C000555002020-03-30 10:12AM EDT55.500.130.000.000.00-6050.00%
MU200409C000560002020-03-31 3:35PM EDT56.000.020.000.000.00-2050.00%
MU200409C000565002020-03-30 11:38AM EDT56.500.080.000.000.00-1050.00%
MU200409C000570002020-03-31 9:46AM EDT57.000.020.000.000.00-2050.00%
MU200409C000575002020-04-02 3:36PM EDT57.500.030.000.000.00-1050.00%
MU200409C000580002020-03-30 10:22AM EDT58.000.070.000.000.00-2050.00%
MU200409C000585002020-03-26 11:48AM EDT58.500.180.000.000.00-1050.00%
MU200409C000590002020-03-25 10:53AM EDT59.000.280.000.000.00-2050.00%
MU200409C000595002020-03-26 1:04PM EDT59.500.140.000.000.00--050.00%
MU200409C000600002020-04-03 11:07AM EDT60.000.010.000.000.00-1050.00%
MU200409C000610002020-03-24 1:05PM EDT61.000.160.000.000.00-13050.00%
MU200409C000615002020-03-27 3:45PM EDT61.500.060.000.000.00-1050.00%
MU200409C000650002020-03-23 10:09AM EDT65.000.050.000.000.00-1050.00%
MU200409C000700002020-03-05 12:10PM EDT70.000.100.000.030.00-15193.75%
Opzioni Putper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MU200409P000200002020-03-27 1:05PM EDT20.000.010.000.000.00-1050.00%
MU200409P000250002020-04-01 3:59PM EDT25.000.020.000.000.00-15050.00%
MU200409P000270002020-04-02 1:34PM EDT27.000.020.000.000.00-1050.00%
MU200409P000280002020-04-02 1:34PM EDT28.000.030.000.000.00-5050.00%
MU200409P000290002020-04-03 12:06PM EDT29.000.020.000.000.00-3050.00%
MU200409P000300002020-04-02 3:10PM EDT30.000.030.000.000.00-6050.00%
MU200409P000310002020-04-02 2:13PM EDT31.000.060.000.000.00-40050.00%
MU200409P000320002020-04-03 3:42PM EDT32.000.050.000.000.00-2050.00%
MU200409P000330002020-04-03 3:58PM EDT33.000.070.000.000.00-35050.00%
MU200409P000340002020-04-03 3:43PM EDT34.000.120.000.000.00-35050.00%
MU200409P000350002020-04-03 3:48PM EDT35.000.170.000.000.00-372050.00%
MU200409P000365002020-04-03 3:56PM EDT36.500.270.000.000.00-562025.00%
MU200409P000370002020-04-03 3:45PM EDT37.000.390.000.000.00-399025.00%
MU200409P000375002020-04-03 3:58PM EDT37.500.410.000.000.00-52025.00%
MU200409P000380002020-04-03 3:59PM EDT38.000.450.000.000.00-1,578025.00%
MU200409P000385002020-04-03 3:59PM EDT38.500.580.000.000.00-247012.50%
MU200409P000390002020-04-03 3:59PM EDT39.000.700.000.000.00-5,046012.50%
MU200409P000400002020-04-03 3:58PM EDT40.001.000.000.000.00-3,18706.25%
MU200409P000410002020-04-03 3:59PM EDT41.001.400.000.000.00-3,43001.56%
MU200409P000415002020-04-03 3:58PM EDT41.501.650.000.000.00-44100.00%
MU200409P000420002020-04-03 3:58PM EDT42.001.920.000.000.00-22500.00%
MU200409P000425002020-04-03 3:58PM EDT42.502.180.000.000.00-6000.00%
MU200409P000430002020-04-03 3:59PM EDT43.002.500.000.000.00-22800.00%
MU200409P000435002020-04-03 3:26PM EDT43.502.840.000.000.00-5000.00%
MU200409P000440002020-04-03 3:43PM EDT44.003.520.000.000.00-15500.00%
MU200409P000450002020-04-03 3:47PM EDT45.004.300.000.000.00-8400.00%
MU200409P000455002020-04-03 1:49PM EDT45.504.950.000.000.00-1500.00%
MU200409P000460002020-04-03 3:55PM EDT46.004.900.000.000.00-800.00%
MU200409P000465002020-04-03 12:33PM EDT46.505.850.000.000.00-900.00%
MU200409P000470002020-04-03 3:43PM EDT47.006.220.000.000.00-1300.00%
MU200409P000475002020-04-03 1:49PM EDT47.506.850.000.000.00-2700.00%
MU200409P000480002020-04-03 1:40PM EDT48.007.220.000.000.00-3900.00%
MU200409P000485002020-04-03 3:33PM EDT48.507.600.000.000.00-10700.00%
MU200409P000490002020-04-03 3:42PM EDT49.008.100.000.000.00-1400.00%
MU200409P000495002020-04-03 3:22PM EDT49.508.100.000.000.00-3300.00%
MU200409P000500002020-04-03 3:47PM EDT50.009.100.000.000.00-5200.00%
MU200409P000505002020-04-03 11:03AM EDT50.509.550.000.000.00-100.00%
MU200409P000510002020-04-03 3:50PM EDT51.009.800.000.000.00-600.00%
MU200409P000515002020-04-03 10:29AM EDT51.5010.500.000.000.00-400.00%
MU200409P000520002020-04-03 3:58PM EDT52.0010.850.000.000.00-1800.00%
MU200409P000525002020-04-03 1:00PM EDT52.5011.450.000.000.00-400.00%
MU200409P000530002020-03-30 12:05PM EDT53.008.400.000.000.00-600.00%
MU200409P000535002020-03-23 3:34PM EDT53.5016.330.000.000.00-500.00%
MU200409P000540002020-04-03 1:06PM EDT54.0012.850.000.000.00-1200.00%
MU200409P000545002020-03-18 1:12PM EDT54.5020.630.000.000.00-4900.00%
MU200409P000550002020-04-02 3:56PM EDT55.0014.000.000.000.00-900.00%
MU200409P000555002020-04-01 1:05PM EDT55.5014.650.000.000.00-300.00%
MU200409P000560002020-04-02 3:05PM EDT56.0014.750.000.000.00-400.00%
MU200409P000565002020-03-26 3:02PM EDT56.5016.450.000.000.00-300.00%
MU200409P000570002020-04-03 10:45AM EDT57.0016.150.000.000.00-1000.00%
MU200409P000575002020-03-13 1:25PM EDT57.5017.670.000.000.00--00.00%
MU200409P000580002020-04-03 12:51PM EDT58.0017.000.000.000.00-100.00%
MU200409P000585002020-03-09 12:57PM EDT58.5013.800.000.000.00-200.00%
MU200409P000600002020-04-03 3:47PM EDT60.0019.000.000.000.00-300.00%
MU200409P000610002020-04-02 10:08AM EDT61.0020.350.000.000.00--00.00%
MU200409P000650002020-04-06 12:03AM EDT65.0023.950.000.000.00-400.00%
MU200409P000700002020-04-06 12:03AM EDT70.0028.950.000.000.00-200.00%
MU200409P000750002020-04-06 12:03AM EDT75.0033.900.000.000.00--00.00%
MU200409P000800002020-04-02 10:08AM EDT80.0039.400.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità