U.S. markets closed
F S&P 500
5,332.00 +0.25 (+0.00%) F Dow Jones
39,938.00 -6.00 (-0.02%) F Nasdaq
18,749.50 -13.50 (-0.07%) E-mini Russell 2000 Index Futur
2,110.80 +0.90 (+0.04%) Petróleo
79.40 -0.40 (-0.50%) Oro
2,418.40 -20.10 (-0.82%)
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 comprapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531C00070000 | 2024-05-10 10:57AM EDT | 70.00 | 49.59 | 58.35 | 59.95 | 0.00 | - | - | 17 | 163.67% |
| MU240531C00075000 | 2024-05-07 9:35AM EDT | 75.00 | 45.86 | 53.85 | 54.60 | 0.00 | - | - | 1 | 156.25% |
| MU240531C00080000 | 2024-05-03 2:10PM EDT | 80.00 | 35.40 | 48.40 | 49.70 | 0.00 | - | 1 | 1 | 113.28% |
| MU240531C00085000 | 2024-05-16 3:56PM EDT | 85.00 | 43.19 | 43.55 | 44.65 | 0.00 | - | 1 | 3 | 109.77% |
| MU240531C00090000 | 2024-05-17 10:28AM EDT | 90.00 | 37.82 | 38.80 | 39.80 | 0.00 | - | 1 | 5 | 114.75% |
| MU240531C00095000 | 2024-05-10 10:24AM EDT | 95.00 | 25.62 | 33.50 | 34.65 | 0.00 | - | 1 | 2 | 80.08% |
| MU240531C00097000 | 2024-04-29 9:54AM EDT | 97.00 | 16.97 | 31.75 | 32.75 | 0.00 | - | - | 2 | 91.02% |
| MU240531C00099000 | 2024-05-14 11:56AM EDT | 99.00 | 23.95 | 29.50 | 30.70 | 0.00 | - | 2 | 8 | 73.44% |
| MU240531C00100000 | 2024-05-20 10:54AM EDT | 100.00 | 30.84 | 29.00 | 29.80 | +7.49 | +32.08% | 1 | 215 | 90.82% |
| MU240531C00101000 | 2024-05-20 9:43AM EDT | 101.00 | 28.30 | 27.85 | 28.35 | +1.62 | +6.07% | 18 | 6 | 68.56% |
| MU240531C00103000 | 2024-04-26 1:52PM EDT | 103.00 | 13.55 | 26.00 | 26.80 | 0.00 | - | 5 | 7 | 82.08% |
| MU240531C00104000 | 2024-05-17 10:11AM EDT | 104.00 | 23.71 | 25.00 | 26.10 | 0.00 | - | 1 | 36 | 85.06% |
| MU240531C00105000 | 2024-05-17 1:08PM EDT | 105.00 | 21.80 | 24.10 | 24.45 | 0.00 | - | 25 | 261 | 70.61% |
| MU240531C00106000 | 2024-05-13 3:14PM EDT | 106.00 | 17.60 | 23.10 | 23.40 | 0.00 | - | 1 | 12 | 66.70% |
| MU240531C00107000 | 2024-05-17 3:40PM EDT | 107.00 | 18.95 | 22.10 | 22.60 | 0.00 | - | 1 | 7 | 68.65% |
| MU240531C00108000 | 2024-05-20 2:08PM EDT | 108.00 | 21.40 | 21.20 | 21.45 | +2.65 | +14.13% | 4 | 113 | 64.84% |
| MU240531C00109000 | 2024-05-20 3:54PM EDT | 109.00 | 20.25 | 20.15 | 20.45 | +0.48 | +2.43% | 10 | 50 | 61.04% |
| MU240531C00110000 | 2024-05-20 12:50PM EDT | 110.00 | 20.15 | 19.15 | 19.50 | +4.00 | +24.77% | 14 | 208 | 59.42% |
| MU240531C00111000 | 2024-05-15 10:24AM EDT | 111.00 | 16.70 | 18.25 | 18.50 | 0.00 | - | 11 | 171 | 58.59% |
| MU240531C00112000 | 2024-05-20 12:30PM EDT | 112.00 | 17.39 | 17.25 | 17.55 | +1.28 | +7.95% | 1 | 815 | 56.64% |
| MU240531C00113000 | 2024-05-20 9:52AM EDT | 113.00 | 15.50 | 16.25 | 16.55 | +0.45 | +2.99% | 3 | 65 | 53.91% |
| MU240531C00114000 | 2024-05-17 1:32PM EDT | 114.00 | 14.90 | 15.35 | 15.60 | +2.24 | +17.69% | 1 | 36 | 53.37% |
| MU240531C00115000 | 2024-05-20 3:41PM EDT | 115.00 | 15.16 | 14.40 | 14.70 | +2.83 | +22.95% | 19 | 318 | 52.54% |
| MU240531C00116000 | 2024-05-20 10:47AM EDT | 116.00 | 14.70 | 13.45 | 13.75 | +4.20 | +40.00% | 2 | 116 | 50.83% |
| MU240531C00117000 | 2024-05-20 12:02PM EDT | 117.00 | 13.12 | 12.65 | 12.85 | +1.67 | +14.59% | 9 | 168 | 51.17% |
| MU240531C00118000 | 2024-05-20 9:50AM EDT | 118.00 | 12.15 | 11.80 | 11.95 | +3.40 | +38.86% | 4 | 168 | 50.54% |
| MU240531C00119000 | 2024-05-20 10:11AM EDT | 119.00 | 12.45 | 10.90 | 11.10 | +4.40 | +54.66% | 26 | 182 | 51.37% |
| MU240531C00120000 | 2024-05-20 3:49PM EDT | 120.00 | 10.30 | 10.10 | 10.35 | +2.98 | +40.71% | 21 | 353 | 50.02% |
| MU240531C00121000 | 2024-05-20 3:14PM EDT | 121.00 | 9.80 | 9.30 | 9.70 | +2.84 | +40.80% | 71 | 243 | 50.71% |
| MU240531C00122000 | 2024-05-20 3:51PM EDT | 122.00 | 8.60 | 8.50 | 8.95 | +2.70 | +45.76% | 54 | 306 | 50.20% |
| MU240531C00123000 | 2024-05-20 2:27PM EDT | 123.00 | 8.00 | 7.75 | 8.15 | +2.25 | +39.13% | 37 | 416 | 51.95% |
| MU240531C00124000 | 2024-05-20 3:49PM EDT | 124.00 | 7.27 | 7.10 | 7.30 | +2.52 | +53.05% | 81 | 385 | 49.68% |
| MU240531C00125000 | 2024-05-20 3:51PM EDT | 125.00 | 6.40 | 6.45 | 6.60 | +2.15 | +50.59% | 485 | 1,115 | 49.00% |
| MU240531C00126000 | 2024-05-20 3:57PM EDT | 126.00 | 5.70 | 5.80 | 5.95 | +1.89 | +49.61% | 212 | 294 | 48.54% |
| MU240531C00127000 | 2024-05-20 3:57PM EDT | 127.00 | 5.20 | 5.25 | 5.35 | +1.65 | +46.48% | 144 | 175 | 48.24% |
| MU240531C00128000 | 2024-05-20 3:32PM EDT | 128.00 | 5.05 | 4.70 | 4.80 | +2.12 | +72.35% | 173 | 1,125 | 48.12% |
| MU240531C00129000 | 2024-05-20 3:59PM EDT | 129.00 | 4.20 | 4.20 | 4.30 | +1.62 | +62.79% | 334 | 434 | 48.15% |
| MU240531C00130000 | 2024-05-20 3:58PM EDT | 130.00 | 3.81 | 3.70 | 3.85 | +1.44 | +60.76% | 2,217 | 1,654 | 48.32% |
| MU240531C00131000 | 2024-05-20 3:58PM EDT | 131.00 | 3.25 | 3.30 | 3.40 | +1.18 | +57.00% | 515 | 231 | 48.07% |
| MU240531C00132000 | 2024-05-20 3:54PM EDT | 132.00 | 2.92 | 2.93 | 3.00 | +1.12 | +62.22% | 514 | 263 | 48.00% |
| MU240531C00133000 | 2024-05-20 3:57PM EDT | 133.00 | 2.53 | 2.60 | 2.65 | +0.92 | +57.14% | 666 | 143 | 48.10% |
| MU240531C00134000 | 2024-05-20 3:55PM EDT | 134.00 | 2.26 | 2.28 | 2.37 | +0.92 | +68.66% | 213 | 182 | 48.63% |
| MU240531C00135000 | 2024-05-20 3:43PM EDT | 135.00 | 2.13 | 2.00 | 2.03 | +0.96 | +82.05% | 510 | 522 | 48.07% |
| MU240531C00136000 | 2024-05-20 3:48PM EDT | 136.00 | 1.79 | 1.73 | 1.81 | +0.75 | +72.12% | 893 | 770 | 48.68% |
| MU240531C00137000 | 2024-05-20 12:22PM EDT | 137.00 | 1.54 | 1.50 | 1.58 | +0.63 | +69.23% | 74 | 191 | 48.78% |
| MU240531C00138000 | 2024-05-20 3:22PM EDT | 138.00 | 1.42 | 1.30 | 1.38 | +0.65 | +84.42% | 207 | 123 | 48.98% |
| MU240531C00139000 | 2024-05-20 2:52PM EDT | 139.00 | 1.15 | 1.14 | 1.16 | +0.53 | +85.48% | 132 | 36 | 48.51% |
| MU240531C00140000 | 2024-05-20 3:59PM EDT | 140.00 | 1.01 | 0.98 | 1.02 | +0.44 | +77.19% | 866 | 1,187 | 48.95% |
| MU240531C00141000 | 2024-05-20 3:57PM EDT | 141.00 | 0.85 | 0.85 | 0.88 | +0.20 | +30.77% | 83 | 18 | 49.07% |
| MU240531C00145000 | 2024-05-20 3:48PM EDT | 145.00 | 0.51 | 0.49 | 0.51 | +0.22 | +75.86% | 195 | 460 | 50.29% |
| MU240531C00150000 | 2024-05-20 3:49PM EDT | 150.00 | 0.25 | 0.25 | 0.27 | +0.07 | +38.89% | 339 | 213 | 52.54% |
| MU240531C00155000 | 2024-05-20 3:26PM EDT | 155.00 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 99 | 228 | 55.66% |
| MU240531C00160000 | 2024-05-20 3:22PM EDT | 160.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 85 | 268 | 58.98% |
| MU240531C00165000 | 2024-05-20 11:02AM EDT | 165.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 211 | 234 | 62.70% |
| MU240531C00170000 | 2024-05-20 2:06PM EDT | 170.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 14 | 99 | 66.02% |
Opciones de ventapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531P00045000 | 2024-04-22 9:58AM EDT | 45.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 190.63% |
| MU240531P00060000 | 2024-04-12 3:50PM EDT | 60.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | - | 1 | 183.59% |
| MU240531P00070000 | 2024-05-03 11:10AM EDT | 70.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 125.00% |
| MU240531P00075000 | 2024-05-06 11:37AM EDT | 75.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 141.41% |
| MU240531P00080000 | 2024-05-20 10:32AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 19 | 104.69% |
| MU240531P00085000 | 2024-05-20 12:42PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 10 | 134 | 92.97% |
| MU240531P00090000 | 2024-05-20 3:57PM EDT | 90.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 2 | 125 | 81.25% |
| MU240531P00095000 | 2024-05-17 3:59PM EDT | 95.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 6 | 1,613 | 72.66% |
| MU240531P00096000 | 2024-05-13 12:15PM EDT | 96.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 3 | 5 | 74.61% |
| MU240531P00097000 | 2024-05-17 12:49PM EDT | 97.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 1 | 129 | 70.31% |
| MU240531P00098000 | 2024-05-20 10:30AM EDT | 98.00 | 0.05 | 0.02 | 0.07 | -0.13 | -72.22% | 3 | 205 | 67.97% |
| MU240531P00099000 | 2024-05-20 10:31AM EDT | 99.00 | 0.05 | 0.02 | 0.23 | -0.08 | -61.54% | 3 | 6 | 75.98% |
| MU240531P00100000 | 2024-05-20 2:10PM EDT | 100.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 64 | 474 | 64.45% |
| MU240531P00101000 | 2024-05-10 10:02AM EDT | 101.00 | 0.24 | 0.04 | 0.07 | 0.00 | - | 1 | 46 | 62.89% |
| MU240531P00102000 | 2024-05-20 9:38AM EDT | 102.00 | 0.08 | 0.05 | 0.07 | -0.01 | -11.11% | 1 | 82 | 61.52% |
| MU240531P00103000 | 2024-05-20 9:59AM EDT | 103.00 | 0.10 | 0.05 | 0.07 | -0.01 | -9.09% | 22 | 269 | 59.38% |
| MU240531P00104000 | 2024-05-20 10:39AM EDT | 104.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 10 | 236 | 58.20% |
| MU240531P00105000 | 2024-05-20 11:44AM EDT | 105.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 78 | 335 | 57.23% |
| MU240531P00106000 | 2024-05-20 3:14PM EDT | 106.00 | 0.08 | 0.08 | 0.10 | -0.09 | -52.94% | 63 | 61 | 55.86% |
| MU240531P00107000 | 2024-05-20 10:35AM EDT | 107.00 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 20 | 147 | 54.49% |
| MU240531P00108000 | 2024-05-17 2:46PM EDT | 108.00 | 0.22 | 0.10 | 0.12 | 0.00 | - | 4 | 183 | 52.93% |
| MU240531P00109000 | 2024-05-20 2:10PM EDT | 109.00 | 0.13 | 0.11 | 0.13 | -0.13 | -50.00% | 16 | 189 | 51.37% |
| MU240531P00110000 | 2024-05-20 3:56PM EDT | 110.00 | 0.13 | 0.13 | 0.15 | -0.17 | -56.67% | 179 | 798 | 50.39% |
| MU240531P00111000 | 2024-05-20 10:49AM EDT | 111.00 | 0.19 | 0.16 | 0.18 | -0.15 | -44.12% | 4 | 106 | 50.20% |
| MU240531P00112000 | 2024-05-20 1:28PM EDT | 112.00 | 0.19 | 0.19 | 0.21 | -0.24 | -55.81% | 21 | 153 | 49.22% |
| MU240531P00113000 | 2024-05-20 2:58PM EDT | 113.00 | 0.22 | 0.22 | 0.24 | -0.31 | -58.49% | 44 | 190 | 48.05% |
| MU240531P00114000 | 2024-05-20 10:46AM EDT | 114.00 | 0.29 | 0.27 | 0.29 | -0.27 | -48.21% | 17 | 115 | 47.36% |
| MU240531P00115000 | 2024-05-20 2:27PM EDT | 115.00 | 0.34 | 0.33 | 0.35 | -0.40 | -54.05% | 266 | 185 | 46.78% |
| MU240531P00116000 | 2024-05-20 2:08PM EDT | 116.00 | 0.41 | 0.40 | 0.43 | -0.47 | -53.41% | 32 | 127 | 46.39% |
| MU240531P00117000 | 2024-05-20 3:46PM EDT | 117.00 | 0.47 | 0.50 | 0.52 | -0.62 | -56.88% | 140 | 163 | 45.90% |
| MU240531P00118000 | 2024-05-20 2:59PM EDT | 118.00 | 0.55 | 0.61 | 0.63 | -0.76 | -58.02% | 284 | 230 | 45.46% |
| MU240531P00119000 | 2024-05-20 3:19PM EDT | 119.00 | 0.76 | 0.76 | 0.78 | -0.78 | -50.65% | 47 | 84 | 45.46% |
| MU240531P00120000 | 2024-05-20 3:46PM EDT | 120.00 | 0.92 | 0.92 | 0.95 | -0.90 | -49.45% | 137 | 319 | 45.36% |
| MU240531P00121000 | 2024-05-20 3:55PM EDT | 121.00 | 1.12 | 1.11 | 1.15 | -1.01 | -47.42% | 193 | 231 | 45.26% |
| MU240531P00122000 | 2024-05-20 3:29PM EDT | 122.00 | 1.15 | 1.34 | 1.38 | -1.35 | -54.00% | 202 | 173 | 45.22% |
| MU240531P00123000 | 2024-05-20 3:49PM EDT | 123.00 | 1.54 | 1.57 | 1.64 | -1.36 | -46.90% | 766 | 93 | 45.09% |
| MU240531P00124000 | 2024-05-20 3:54PM EDT | 124.00 | 1.92 | 1.89 | 1.95 | -1.30 | -40.37% | 601 | 93 | 45.19% |
| MU240531P00125000 | 2024-05-20 3:53PM EDT | 125.00 | 2.26 | 2.21 | 2.30 | -1.45 | -39.08% | 236 | 161 | 45.31% |
| MU240531P00126000 | 2024-05-20 1:04PM EDT | 126.00 | 2.12 | 2.60 | 2.68 | -2.03 | -48.92% | 77 | 123 | 45.34% |
| MU240531P00127000 | 2024-05-20 3:42PM EDT | 127.00 | 2.76 | 3.00 | 3.10 | -2.04 | -42.50% | 111 | 89 | 45.39% |
| MU240531P00128000 | 2024-05-20 3:59PM EDT | 128.00 | 3.48 | 3.45 | 3.60 | -1.96 | -36.03% | 240 | 167 | 45.87% |
| MU240531P00129000 | 2024-05-20 3:59PM EDT | 129.00 | 4.07 | 3.95 | 4.05 | -1.98 | -32.73% | 148 | 39 | 45.34% |
| MU240531P00130000 | 2024-05-20 3:58PM EDT | 130.00 | 4.63 | 4.45 | 4.60 | -1.84 | -28.44% | 275 | 40 | 45.51% |
| MU240531P00131000 | 2024-05-20 12:56PM EDT | 131.00 | 4.35 | 5.05 | 5.15 | -3.15 | -42.00% | 213 | 25 | 45.24% |
| MU240531P00132000 | 2024-05-20 12:53PM EDT | 132.00 | 4.92 | 5.65 | 5.75 | -2.58 | -34.40% | 108 | 26 | 45.12% |
| MU240531P00133000 | 2024-05-20 11:54AM EDT | 133.00 | 6.09 | 6.30 | 6.45 | -1.13 | -15.65% | 2 | 5 | 45.73% |
| MU240531P00134000 | 2024-05-20 12:42PM EDT | 134.00 | 6.35 | 6.90 | 7.15 | -1.56 | -19.72% | 9 | 10 | 45.95% |
| MU240531P00136000 | 2024-05-20 10:23AM EDT | 136.00 | 7.25 | 8.45 | 8.65 | -8.10 | -52.77% | 1 | 1 | 46.53% |
| MU240531P00139000 | 2024-05-16 9:36AM EDT | 139.00 | 12.00 | 10.85 | 11.10 | 0.00 | - | - | 2 | 47.56% |
| MU240531P00140000 | 2024-05-20 11:04AM EDT | 140.00 | 11.10 | 11.70 | 12.00 | -1.50 | -11.90% | 10 | 2 | 48.61% |
| MU240531P00145000 | 2024-05-16 3:39PM EDT | 145.00 | 17.55 | 15.75 | 17.00 | 0.00 | - | - | 1 | 61.30% |
© 2024 Yahoo. Todos los derechos reservados.