U.S. markets open in 8 hours 57 minutes
F S&P 500
5,333.25 +1.50 (+0.03%) F Dow Jones
39,952.00 +8.00 (+0.02%) F Nasdaq
18,754.00 -9.00 (-0.05%) E-mini Russell 2000 Index Futur
2,111.80 +1.90 (+0.09%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,417.80 -20.70 (-0.85%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524C00050000 | 2024-04-23 10:18AM EDT | 50.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240524C00070000 | 2024-05-15 3:17PM EDT | 70.00 | 57.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240524C00080000 | 2024-05-17 2:19PM EDT | 80.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MU240524C00085000 | 2024-05-17 11:30AM EDT | 85.00 | 42.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MU240524C00090000 | 2024-05-08 10:39AM EDT | 90.00 | 30.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240524C00095000 | 2024-05-17 3:57PM EDT | 95.00 | 30.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MU240524C00097000 | 2024-05-13 3:24PM EDT | 97.00 | 26.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MU240524C00098000 | 2024-05-17 9:35AM EDT | 98.00 | 30.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240524C00099000 | 2024-04-30 12:41PM EDT | 99.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU240524C00100000 | 2024-05-17 3:56PM EDT | 100.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MU240524C00101000 | 2024-05-16 10:46AM EDT | 101.00 | 28.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MU240524C00102000 | 2024-05-09 9:43AM EDT | 102.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240524C00103000 | 2024-05-17 1:53PM EDT | 103.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240524C00104000 | 2024-05-15 9:58AM EDT | 104.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240524C00105000 | 2024-05-17 1:54PM EDT | 105.00 | 20.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MU240524C00106000 | 2024-05-06 12:21PM EDT | 106.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240524C00107000 | 2024-05-17 3:58PM EDT | 107.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MU240524C00108000 | 2024-05-17 1:58PM EDT | 108.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240524C00109000 | 2024-05-17 2:19PM EDT | 109.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| MU240524C00110000 | 2024-05-20 11:54AM EDT | 110.00 | 19.35 | 0.00 | 0.00 | +3.15 | +19.44% | 17 | 0 | 0.00% |
| MU240524C00111000 | 2024-05-17 1:57PM EDT | 111.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240524C00112000 | 2024-05-20 12:57PM EDT | 112.00 | 18.50 | 0.00 | 0.00 | +4.76 | +34.64% | 3 | 0 | 0.00% |
| MU240524C00113000 | 2024-05-20 9:53AM EDT | 113.00 | 16.23 | 0.00 | 0.00 | +2.57 | +18.81% | 2 | 0 | 0.00% |
| MU240524C00114000 | 2024-05-20 10:30AM EDT | 114.00 | 16.40 | 0.00 | 0.00 | +4.85 | +41.99% | 11 | 0 | 0.00% |
| MU240524C00115000 | 2024-05-20 3:38PM EDT | 115.00 | 14.88 | 0.00 | 0.00 | +3.92 | +35.77% | 50 | 0 | 0.00% |
| MU240524C00116000 | 2024-05-20 3:45PM EDT | 116.00 | 13.66 | 0.00 | 0.00 | +3.67 | +36.74% | 60 | 0 | 0.00% |
| MU240524C00117000 | 2024-05-20 3:58PM EDT | 117.00 | 12.20 | 0.00 | 0.00 | +2.99 | +32.46% | 14 | 0 | 0.00% |
| MU240524C00118000 | 2024-05-20 3:43PM EDT | 118.00 | 11.90 | 0.00 | 0.00 | +3.65 | +44.24% | 28 | 0 | 0.00% |
| MU240524C00119000 | 2024-05-20 2:38PM EDT | 119.00 | 10.85 | 0.00 | 0.00 | +3.43 | +46.23% | 8 | 0 | 0.00% |
| MU240524C00120000 | 2024-05-20 3:57PM EDT | 120.00 | 9.44 | 0.00 | 0.00 | +2.69 | +39.85% | 275 | 0 | 0.00% |
| MU240524C00121000 | 2024-05-20 11:36AM EDT | 121.00 | 9.44 | 0.00 | 0.00 | +3.57 | +60.82% | 14 | 0 | 0.00% |
| MU240524C00122000 | 2024-05-20 3:49PM EDT | 122.00 | 8.00 | 0.00 | 0.00 | +2.65 | +49.53% | 18 | 0 | 0.00% |
| MU240524C00123000 | 2024-05-20 2:38PM EDT | 123.00 | 7.30 | 0.00 | 0.00 | +2.65 | +56.99% | 63 | 0 | 0.00% |
| MU240524C00124000 | 2024-05-20 3:41PM EDT | 124.00 | 6.80 | 0.00 | 0.00 | +2.63 | +63.07% | 159 | 0 | 0.00% |
| MU240524C00125000 | 2024-05-20 3:49PM EDT | 125.00 | 5.82 | 0.00 | 0.00 | +2.22 | +61.67% | 1,031 | 0 | 0.00% |
| MU240524C00126000 | 2024-05-20 3:57PM EDT | 126.00 | 4.85 | 0.00 | 0.00 | +1.80 | +59.02% | 273 | 0 | 0.00% |
| MU240524C00127000 | 2024-05-20 3:59PM EDT | 127.00 | 4.53 | 0.00 | 0.00 | +1.88 | +70.94% | 1,580 | 0 | 0.00% |
| MU240524C00128000 | 2024-05-20 3:59PM EDT | 128.00 | 4.00 | 0.00 | 0.00 | +1.73 | +76.21% | 1,251 | 0 | 0.00% |
| MU240524C00129000 | 2024-05-20 3:58PM EDT | 129.00 | 3.30 | 0.00 | 0.00 | +1.35 | +69.23% | 1,716 | 0 | 0.01% |
| MU240524C00130000 | 2024-05-20 3:59PM EDT | 130.00 | 3.02 | 0.00 | 0.00 | +1.37 | +83.03% | 11,092 | 0 | 1.56% |
| MU240524C00131000 | 2024-05-20 3:58PM EDT | 131.00 | 2.41 | 0.00 | 0.00 | +0.99 | +69.72% | 3,099 | 0 | 3.13% |
| MU240524C00132000 | 2024-05-20 3:59PM EDT | 132.00 | 2.27 | 0.00 | 0.00 | +1.09 | +92.37% | 3,700 | 0 | 6.25% |
| MU240524C00133000 | 2024-05-20 3:59PM EDT | 133.00 | 1.91 | 0.00 | 0.00 | +0.90 | +89.11% | 4,183 | 0 | 6.25% |
| MU240524C00134000 | 2024-05-20 3:59PM EDT | 134.00 | 1.62 | 0.00 | 0.00 | +0.76 | +88.37% | 996 | 0 | 12.50% |
| MU240524C00135000 | 2024-05-20 3:59PM EDT | 135.00 | 1.35 | 0.00 | 0.00 | +0.63 | +87.50% | 4,026 | 0 | 12.50% |
| MU240524C00136000 | 2024-05-20 3:58PM EDT | 136.00 | 1.07 | 0.00 | 0.00 | +0.48 | +81.36% | 1,913 | 0 | 12.50% |
| MU240524C00137000 | 2024-05-20 3:59PM EDT | 137.00 | 0.95 | 0.00 | 0.00 | +0.45 | +90.00% | 1,775 | 0 | 12.50% |
| MU240524C00138000 | 2024-05-20 3:59PM EDT | 138.00 | 0.78 | 0.00 | 0.00 | +0.37 | +90.24% | 603 | 0 | 12.50% |
| MU240524C00139000 | 2024-05-20 3:59PM EDT | 139.00 | 0.65 | 0.00 | 0.00 | +0.30 | +85.71% | 562 | 0 | 12.50% |
| MU240524C00140000 | 2024-05-20 3:59PM EDT | 140.00 | 0.54 | 0.00 | 0.00 | +0.23 | +74.19% | 3,212 | 0 | 25.00% |
| MU240524C00141000 | 2024-05-20 3:53PM EDT | 141.00 | 0.40 | 0.00 | 0.00 | +0.14 | +53.85% | 298 | 0 | 25.00% |
| MU240524C00142000 | 2024-05-20 3:59PM EDT | 142.00 | 0.36 | 0.00 | 0.00 | +0.15 | +71.43% | 289 | 0 | 25.00% |
| MU240524C00143000 | 2024-05-20 3:59PM EDT | 143.00 | 0.28 | 0.00 | 0.00 | +0.08 | +40.00% | 196 | 0 | 25.00% |
| MU240524C00144000 | 2024-05-20 3:33PM EDT | 144.00 | 0.23 | 0.00 | 0.00 | +0.09 | +64.29% | 120 | 0 | 25.00% |
| MU240524C00145000 | 2024-05-20 3:59PM EDT | 145.00 | 0.19 | 0.00 | 0.00 | +0.04 | +26.67% | 2,541 | 0 | 25.00% |
| MU240524C00146000 | 2024-05-20 2:55PM EDT | 146.00 | 0.17 | 0.00 | 0.00 | -0.05 | -22.73% | 714 | 0 | 25.00% |
| MU240524C00147000 | 2024-05-20 3:45PM EDT | 147.00 | 0.12 | 0.00 | 0.00 | +0.01 | +9.09% | 102 | 0 | 25.00% |
| MU240524C00148000 | 2024-05-20 3:57PM EDT | 148.00 | 0.11 | 0.00 | 0.00 | +0.02 | +22.22% | 81 | 0 | 25.00% |
| MU240524C00149000 | 2024-05-20 3:06PM EDT | 149.00 | 0.10 | 0.00 | 0.00 | -0.01 | -9.09% | 16 | 0 | 25.00% |
| MU240524C00150000 | 2024-05-20 3:59PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 25.00% |
| MU240524C00155000 | 2024-05-20 3:59PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 89 | 0 | 50.00% |
| MU240524C00160000 | 2024-05-20 3:26PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 179 | 0 | 50.00% |
| MU240524C00165000 | 2024-05-20 3:52PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 4 | 0 | 50.00% |
| MU240524C00170000 | 2024-05-20 3:08PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524P00045000 | 2024-05-13 1:43PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU240524P00065000 | 2024-04-23 9:50AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MU240524P00080000 | 2024-05-15 11:15AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| MU240524P00085000 | 2024-05-15 11:53AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MU240524P00090000 | 2024-05-20 2:33PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| MU240524P00092000 | 2024-05-20 11:01AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 36 | 0 | 50.00% |
| MU240524P00095000 | 2024-05-20 1:03PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU240524P00096000 | 2024-05-20 10:50AM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MU240524P00097000 | 2024-05-17 11:19AM EDT | 97.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU240524P00098000 | 2024-05-16 10:04AM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MU240524P00099000 | 2024-05-13 10:28AM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MU240524P00100000 | 2024-05-20 3:54PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MU240524P00101000 | 2024-05-17 9:52AM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MU240524P00102000 | 2024-05-20 11:33AM EDT | 102.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 10 | 0 | 50.00% |
| MU240524P00103000 | 2024-05-17 2:07PM EDT | 103.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 50.00% |
| MU240524P00104000 | 2024-05-20 11:11AM EDT | 104.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 100 | 0 | 50.00% |
| MU240524P00105000 | 2024-05-20 2:28PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 95 | 0 | 50.00% |
| MU240524P00106000 | 2024-05-20 12:53PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 33 | 0 | 50.00% |
| MU240524P00107000 | 2024-05-20 3:16PM EDT | 107.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 14 | 0 | 50.00% |
| MU240524P00108000 | 2024-05-20 2:13PM EDT | 108.00 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 154 | 0 | 50.00% |
| MU240524P00109000 | 2024-05-20 10:49AM EDT | 109.00 | 0.06 | 0.00 | 0.00 | -0.05 | -45.45% | 550 | 0 | 25.00% |
| MU240524P00110000 | 2024-05-20 3:48PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | -0.07 | -53.85% | 753 | 0 | 25.00% |
| MU240524P00111000 | 2024-05-20 12:37PM EDT | 111.00 | 0.07 | 0.00 | 0.00 | -0.09 | -56.25% | 192 | 0 | 25.00% |
| MU240524P00112000 | 2024-05-20 3:52PM EDT | 112.00 | 0.07 | 0.00 | 0.00 | -0.13 | -65.00% | 91 | 0 | 25.00% |
| MU240524P00113000 | 2024-05-20 3:25PM EDT | 113.00 | 0.07 | 0.00 | 0.00 | -0.19 | -73.08% | 1,096 | 0 | 25.00% |
| MU240524P00114000 | 2024-05-20 3:58PM EDT | 114.00 | 0.11 | 0.00 | 0.00 | -0.19 | -63.33% | 160 | 0 | 25.00% |
| MU240524P00115000 | 2024-05-20 3:27PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | -0.32 | -72.73% | 236 | 0 | 25.00% |
| MU240524P00116000 | 2024-05-20 3:49PM EDT | 116.00 | 0.15 | 0.00 | 0.00 | -0.36 | -70.59% | 242 | 0 | 25.00% |
| MU240524P00117000 | 2024-05-20 3:58PM EDT | 117.00 | 0.21 | 0.00 | 0.00 | -0.42 | -66.67% | 496 | 0 | 25.00% |
| MU240524P00118000 | 2024-05-20 3:59PM EDT | 118.00 | 0.29 | 0.00 | 0.00 | -0.56 | -65.88% | 749 | 0 | 25.00% |
| MU240524P00119000 | 2024-05-20 3:57PM EDT | 119.00 | 0.36 | 0.00 | 0.00 | -0.65 | -64.36% | 444 | 0 | 25.00% |
| MU240524P00120000 | 2024-05-20 3:59PM EDT | 120.00 | 0.47 | 0.00 | 0.00 | -0.74 | -61.16% | 569 | 0 | 12.50% |
| MU240524P00121000 | 2024-05-20 3:59PM EDT | 121.00 | 0.63 | 0.00 | 0.00 | -0.90 | -58.82% | 455 | 0 | 12.50% |
| MU240524P00122000 | 2024-05-20 3:59PM EDT | 122.00 | 0.81 | 0.00 | 0.00 | -1.00 | -55.25% | 562 | 0 | 12.50% |
| MU240524P00123000 | 2024-05-20 3:59PM EDT | 123.00 | 1.01 | 0.00 | 0.00 | -1.18 | -53.88% | 671 | 0 | 12.50% |
| MU240524P00124000 | 2024-05-20 3:59PM EDT | 124.00 | 1.30 | 0.00 | 0.00 | -1.41 | -52.03% | 634 | 0 | 12.50% |
| MU240524P00125000 | 2024-05-20 3:59PM EDT | 125.00 | 1.61 | 0.00 | 0.00 | -1.49 | -48.06% | 5,199 | 0 | 6.25% |
| MU240524P00126000 | 2024-05-20 3:59PM EDT | 126.00 | 1.93 | 0.00 | 0.00 | -1.77 | -47.84% | 1,319 | 0 | 6.25% |
| MU240524P00127000 | 2024-05-20 3:59PM EDT | 127.00 | 2.35 | 0.00 | 0.00 | -1.92 | -44.96% | 715 | 0 | 3.13% |
| MU240524P00128000 | 2024-05-20 3:59PM EDT | 128.00 | 2.79 | 0.00 | 0.00 | -2.01 | -41.88% | 1,403 | 0 | 1.56% |
| MU240524P00129000 | 2024-05-20 3:59PM EDT | 129.00 | 3.30 | 0.00 | 0.00 | -2.35 | -41.59% | 1,231 | 0 | 0.01% |
| MU240524P00130000 | 2024-05-20 3:58PM EDT | 130.00 | 3.85 | 0.00 | 0.00 | -2.25 | -36.89% | 2,329 | 0 | 0.00% |
| MU240524P00131000 | 2024-05-20 3:45PM EDT | 131.00 | 4.10 | 0.00 | 0.00 | -2.60 | -38.81% | 402 | 0 | 0.00% |
| MU240524P00132000 | 2024-05-20 3:57PM EDT | 132.00 | 5.10 | 0.00 | 0.00 | -2.60 | -33.77% | 81 | 0 | 0.00% |
| MU240524P00133000 | 2024-05-20 3:33PM EDT | 133.00 | 5.15 | 0.00 | 0.00 | -1.60 | -23.70% | 458 | 0 | 0.00% |
| MU240524P00134000 | 2024-05-20 11:51AM EDT | 134.00 | 6.15 | 0.00 | 0.00 | -0.80 | -11.51% | 12 | 0 | 0.00% |
| MU240524P00135000 | 2024-05-20 10:52AM EDT | 135.00 | 6.10 | 0.00 | 0.00 | -4.25 | -41.06% | 18 | 0 | 0.00% |
| MU240524P00136000 | 2024-05-17 3:48PM EDT | 136.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MU240524P00137000 | 2024-05-20 10:52AM EDT | 137.00 | 7.63 | 0.00 | 0.00 | -4.12 | -35.06% | 7 | 0 | 0.00% |
| MU240524P00139000 | 2024-05-20 11:54AM EDT | 139.00 | 10.25 | 0.00 | 0.00 | -2.50 | -19.61% | 10 | 0 | 0.00% |
| MU240524P00140000 | 2024-05-20 1:11PM EDT | 140.00 | 10.62 | 0.00 | 0.00 | -4.03 | -27.51% | 149 | 0 | 0.00% |
| MU240524P00142000 | 2024-05-20 10:06AM EDT | 142.00 | 12.40 | 0.00 | 0.00 | -7.00 | -36.08% | 3 | 0 | 0.00% |
| MU240524P00144000 | 2024-05-15 11:59AM EDT | 144.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.