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 comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240607C00070000 | 2024-05-06 10:13AM EDT | 70.00 | 51.20 | 58.95 | 59.85 | 0.00 | - | 3 | 14 | 145.41% |
| MU240607C00075000 | 2024-05-06 10:14AM EDT | 75.00 | 46.20 | 53.80 | 54.90 | 0.00 | - | 2 | 12 | 127.83% |
| MU240607C00080000 | 2024-05-20 9:56AM EDT | 80.00 | 50.55 | 48.60 | 49.65 | +4.07 | +8.76% | 2 | 1 | 97.27% |
| MU240607C00085000 | 2024-05-15 3:52PM EDT | 85.00 | 43.03 | 43.60 | 44.90 | 0.00 | - | 1 | 2 | 96.00% |
| MU240607C00090000 | 2024-05-16 10:43AM EDT | 90.00 | 38.95 | 38.70 | 39.95 | 0.00 | - | 1 | 4 | 88.57% |
| MU240607C00095000 | 2024-05-20 9:43AM EDT | 95.00 | 34.40 | 33.70 | 34.70 | +4.14 | +13.68% | 2 | 12 | 70.70% |
| MU240607C00097000 | 2024-04-29 12:42PM EDT | 97.00 | 18.89 | 32.15 | 32.90 | 0.00 | - | - | 2 | 80.27% |
| MU240607C00098000 | 2024-04-29 9:57AM EDT | 98.00 | 16.45 | 31.10 | 31.85 | 0.00 | - | - | 1 | 76.22% |
| MU240607C00100000 | 2024-05-20 10:02AM EDT | 100.00 | 31.30 | 29.05 | 30.15 | +5.20 | +19.92% | 5 | 18 | 75.49% |
| MU240607C00101000 | 2024-05-20 3:52PM EDT | 101.00 | 28.48 | 28.10 | 29.15 | +0.85 | +3.08% | 1 | 11 | 73.78% |
| MU240607C00102000 | 2024-05-06 9:34AM EDT | 102.00 | 18.20 | 27.15 | 27.95 | 0.00 | - | 1 | 1 | 69.34% |
| MU240607C00103000 | 2024-05-03 9:50AM EDT | 103.00 | 13.95 | 26.20 | 26.85 | 0.00 | - | 1 | 3 | 66.31% |
| MU240607C00104000 | 2024-05-01 12:00PM EDT | 104.00 | 8.65 | 25.20 | 25.85 | 0.00 | - | - | 10 | 64.06% |
| MU240607C00105000 | 2024-05-17 3:25PM EDT | 105.00 | 21.20 | 24.20 | 25.00 | 0.00 | - | 2 | 5 | 63.77% |
| MU240607C00106000 | 2024-05-15 11:53AM EDT | 106.00 | 21.11 | 22.85 | 24.05 | 0.00 | - | 1 | 1 | 57.42% |
| MU240607C00107000 | 2024-05-14 12:02PM EDT | 107.00 | 16.65 | 21.85 | 22.65 | 0.00 | - | 4 | 2 | 60.35% |
| MU240607C00108000 | 2024-05-13 1:39PM EDT | 108.00 | 15.43 | 20.95 | 22.00 | 0.00 | - | 5 | 3 | 53.71% |
| MU240607C00109000 | 2024-05-01 12:18PM EDT | 109.00 | 6.30 | 19.95 | 21.30 | 0.00 | - | - | 3 | 55.18% |
| MU240607C00110000 | 2024-05-20 11:04AM EDT | 110.00 | 20.32 | 19.00 | 20.30 | +3.98 | +24.36% | 1 | 53 | 53.42% |
| MU240607C00111000 | 2024-05-20 10:00AM EDT | 111.00 | 19.80 | 18.15 | 18.75 | +6.37 | +47.43% | 14 | 22 | 53.15% |
| MU240607C00112000 | 2024-05-17 3:28PM EDT | 112.00 | 14.67 | 17.35 | 17.90 | 0.00 | - | 1 | 40 | 53.56% |
| MU240607C00113000 | 2024-05-20 9:56AM EDT | 113.00 | 17.15 | 16.20 | 17.40 | +6.18 | +56.34% | 7 | 65 | 59.08% |
| MU240607C00114000 | 2024-05-17 1:21PM EDT | 114.00 | 13.27 | 15.60 | 16.05 | 0.00 | - | 1 | 72 | 51.12% |
| MU240607C00115000 | 2024-05-20 3:54PM EDT | 115.00 | 14.95 | 14.85 | 15.05 | +2.34 | +18.56% | 1 | 155 | 48.61% |
| MU240607C00116000 | 2024-05-20 3:13PM EDT | 116.00 | 14.60 | 13.90 | 14.40 | +1.85 | +14.51% | 2 | 35 | 51.07% |
| MU240607C00117000 | 2024-05-20 2:49PM EDT | 117.00 | 13.55 | 12.90 | 13.30 | +2.05 | +17.83% | 10 | 1,026 | 47.05% |
| MU240607C00118000 | 2024-05-20 11:04AM EDT | 118.00 | 12.50 | 12.25 | 12.50 | +2.70 | +27.55% | 7 | 29 | 46.95% |
| MU240607C00119000 | 2024-05-20 9:59AM EDT | 119.00 | 12.25 | 11.40 | 11.60 | +2.65 | +27.60% | 2 | 56 | 45.41% |
| MU240607C00120000 | 2024-05-20 2:37PM EDT | 120.00 | 11.05 | 10.65 | 11.10 | +3.15 | +39.87% | 28 | 179 | 48.22% |
| MU240607C00121000 | 2024-05-20 11:31AM EDT | 121.00 | 10.50 | 9.90 | 10.05 | +2.91 | +38.34% | 8 | 176 | 44.68% |
| MU240607C00122000 | 2024-05-20 11:42AM EDT | 122.00 | 10.07 | 9.15 | 9.30 | +1.78 | +21.47% | 9 | 107 | 44.20% |
| MU240607C00123000 | 2024-05-20 11:16AM EDT | 123.00 | 8.70 | 8.45 | 8.60 | +2.40 | +38.10% | 34 | 97 | 43.99% |
| MU240607C00124000 | 2024-05-20 3:51PM EDT | 124.00 | 7.88 | 7.80 | 7.95 | +2.33 | +41.98% | 72 | 75 | 43.98% |
| MU240607C00125000 | 2024-05-20 3:57PM EDT | 125.00 | 7.10 | 7.10 | 7.30 | +2.05 | +40.59% | 47 | 368 | 43.70% |
| MU240607C00126000 | 2024-05-20 2:07PM EDT | 126.00 | 6.60 | 6.55 | 6.70 | +2.04 | +44.74% | 107 | 176 | 43.60% |
| MU240607C00127000 | 2024-05-20 3:43PM EDT | 127.00 | 6.35 | 6.00 | 6.10 | +2.25 | +54.88% | 115 | 69 | 43.25% |
| MU240607C00128000 | 2024-05-20 3:59PM EDT | 128.00 | 5.55 | 5.45 | 5.60 | +1.81 | +48.40% | 59 | 276 | 43.48% |
| MU240607C00129000 | 2024-05-20 3:53PM EDT | 129.00 | 4.97 | 4.95 | 5.05 | +1.22 | +32.53% | 124 | 119 | 43.02% |
| MU240607C00130000 | 2024-05-20 3:42PM EDT | 130.00 | 4.80 | 4.50 | 4.60 | +1.81 | +60.54% | 887 | 958 | 43.15% |
| MU240607C00131000 | 2024-05-20 3:30PM EDT | 131.00 | 4.30 | 4.05 | 4.15 | +1.46 | +51.41% | 118 | 42 | 43.02% |
| MU240607C00132000 | 2024-05-20 3:59PM EDT | 132.00 | 3.70 | 3.65 | 3.75 | +1.32 | +55.46% | 68 | 46 | 43.04% |
| MU240607C00133000 | 2024-05-20 2:32PM EDT | 133.00 | 3.40 | 3.25 | 3.35 | +1.38 | +68.32% | 70 | 101 | 42.81% |
| MU240607C00134000 | 2024-05-20 2:55PM EDT | 134.00 | 3.05 | 2.93 | 3.05 | +1.13 | +58.85% | 18 | 28 | 43.21% |
| MU240607C00135000 | 2024-05-20 3:57PM EDT | 135.00 | 2.61 | 2.67 | 2.69 | +0.89 | +51.74% | 171 | 267 | 42.82% |
| MU240607C00136000 | 2024-05-20 12:15PM EDT | 136.00 | 2.35 | 2.36 | 2.41 | +0.89 | +60.96% | 66 | 7 | 42.92% |
| MU240607C00137000 | 2024-05-20 3:17PM EDT | 137.00 | 2.25 | 2.11 | 2.15 | +0.57 | +33.93% | 30 | 27 | 42.99% |
| MU240607C00138000 | 2024-05-20 1:45PM EDT | 138.00 | 1.89 | 1.87 | 1.92 | +0.77 | +68.75% | 10 | 20 | 43.12% |
| MU240607C00139000 | 2024-05-20 12:44PM EDT | 139.00 | 1.80 | 1.66 | 1.71 | +0.61 | +51.26% | 2 | 7 | 43.21% |
| MU240607C00140000 | 2024-05-20 3:27PM EDT | 140.00 | 1.62 | 1.47 | 1.52 | +0.68 | +72.34% | 134 | 221 | 43.34% |
| MU240607C00141000 | 2024-05-20 1:33PM EDT | 141.00 | 1.33 | 1.32 | 1.40 | +0.48 | +56.47% | 11 | 10 | 44.07% |
| MU240607C00145000 | 2024-05-20 3:49PM EDT | 145.00 | 0.83 | 0.81 | 0.88 | +0.30 | +56.60% | 153 | 337 | 44.82% |
| MU240607C00150000 | 2024-05-20 3:57PM EDT | 150.00 | 0.46 | 0.46 | 0.52 | +0.17 | +58.62% | 1,420 | 3,492 | 46.58% |
| MU240607C00155000 | 2024-05-20 11:47AM EDT | 155.00 | 0.32 | 0.26 | 0.32 | +0.11 | +52.38% | 81 | 97 | 48.63% |
| MU240607C00160000 | 2024-05-20 2:51PM EDT | 160.00 | 0.19 | 0.16 | 0.21 | +0.02 | +11.76% | 15 | 30 | 51.03% |
| MU240607C00165000 | 2024-05-20 3:45PM EDT | 165.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 2 | 116 | 51.66% |
| MU240607C00170000 | 2024-05-20 3:45PM EDT | 170.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 222 | 7 | 54.49% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240607P00045000 | 2024-05-20 12:52PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 1 | 143.75% |
| MU240607P00075000 | 2024-04-30 2:58PM EDT | 75.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | - | 3 | 108.20% |
| MU240607P00080000 | 2024-05-20 12:42PM EDT | 80.00 | 0.02 | 0.00 | 0.12 | -0.12 | -85.71% | 10 | 5 | 88.28% |
| MU240607P00085000 | 2024-05-10 2:34PM EDT | 85.00 | 0.07 | 0.01 | 0.24 | 0.00 | - | 1 | 2 | 86.13% |
| MU240607P00090000 | 2024-05-15 11:16AM EDT | 90.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 4 | 248 | 67.58% |
| MU240607P00095000 | 2024-05-20 9:46AM EDT | 95.00 | 0.07 | 0.02 | 0.27 | +0.02 | +40.00% | 20 | 167 | 67.19% |
| MU240607P00096000 | 2024-05-14 11:26AM EDT | 96.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 10 | 15 | 59.18% |
| MU240607P00097000 | 2024-05-14 10:12AM EDT | 97.00 | 0.15 | 0.03 | 0.11 | 0.00 | - | 1 | 126 | 56.64% |
| MU240607P00098000 | 2024-05-15 3:41PM EDT | 98.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 9 | 8 | 55.47% |
| MU240607P00099000 | 2024-05-20 11:51AM EDT | 99.00 | 0.09 | 0.07 | 0.12 | -0.01 | -10.00% | 3 | 17 | 55.47% |
| MU240607P00100000 | 2024-05-20 10:09AM EDT | 100.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 26 | 140 | 51.76% |
| MU240607P00101000 | 2024-05-20 2:56PM EDT | 101.00 | 0.11 | 0.08 | 0.11 | -0.04 | -26.67% | 1 | 10 | 51.76% |
| MU240607P00102000 | 2024-05-17 3:38PM EDT | 102.00 | 0.15 | 0.09 | 0.12 | 0.00 | - | 7 | 178 | 50.78% |
| MU240607P00103000 | 2024-05-16 12:27PM EDT | 103.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 4 | 19 | 50.68% |
| MU240607P00104000 | 2024-05-20 2:56PM EDT | 104.00 | 0.14 | 0.12 | 0.14 | -0.05 | -26.32% | 3 | 63 | 49.41% |
| MU240607P00105000 | 2024-05-20 2:56PM EDT | 105.00 | 0.16 | 0.13 | 0.16 | -0.07 | -30.43% | 65 | 205 | 48.63% |
| MU240607P00106000 | 2024-05-17 1:37PM EDT | 106.00 | 0.25 | 0.12 | 0.21 | 0.00 | - | 2 | 149 | 49.12% |
| MU240607P00107000 | 2024-05-17 2:16PM EDT | 107.00 | 0.30 | 0.14 | 0.20 | 0.00 | - | 9 | 89 | 46.68% |
| MU240607P00108000 | 2024-05-20 12:00PM EDT | 108.00 | 0.20 | 0.19 | 0.22 | -0.16 | -44.44% | 55 | 176 | 45.61% |
| MU240607P00109000 | 2024-05-20 12:41PM EDT | 109.00 | 0.23 | 0.22 | 0.28 | -0.13 | -36.11% | 21 | 98 | 45.80% |
| MU240607P00110000 | 2024-05-20 2:51PM EDT | 110.00 | 0.27 | 0.23 | 0.29 | -0.21 | -43.75% | 38 | 165 | 44.14% |
| MU240607P00111000 | 2024-05-20 9:33AM EDT | 111.00 | 0.40 | 0.27 | 0.36 | +0.05 | +14.29% | 1 | 156 | 44.14% |
| MU240607P00112000 | 2024-05-20 10:16AM EDT | 112.00 | 0.38 | 0.33 | 0.42 | -0.28 | -42.42% | 14 | 53 | 43.65% |
| MU240607P00113000 | 2024-05-20 3:21PM EDT | 113.00 | 0.40 | 0.41 | 0.46 | -0.38 | -48.72% | 48 | 95 | 42.43% |
| MU240607P00114000 | 2024-05-20 1:18PM EDT | 114.00 | 0.45 | 0.49 | 0.54 | -0.50 | -52.63% | 8 | 85 | 41.99% |
| MU240607P00115000 | 2024-05-20 1:24PM EDT | 115.00 | 0.55 | 0.58 | 0.63 | -0.53 | -49.07% | 28 | 139 | 41.50% |
| MU240607P00116000 | 2024-05-20 1:18PM EDT | 116.00 | 0.63 | 0.69 | 0.77 | -0.49 | -43.75% | 2 | 147 | 41.65% |
| MU240607P00117000 | 2024-05-20 1:49PM EDT | 117.00 | 0.79 | 0.81 | 0.90 | -0.69 | -46.62% | 18 | 63 | 41.31% |
| MU240607P00118000 | 2024-05-20 1:26PM EDT | 118.00 | 0.91 | 0.96 | 1.06 | -0.85 | -48.30% | 39 | 111 | 41.14% |
| MU240607P00119000 | 2024-05-20 3:32PM EDT | 119.00 | 1.05 | 1.17 | 1.24 | -0.90 | -46.15% | 149 | 110 | 40.94% |
| MU240607P00120000 | 2024-05-20 1:28PM EDT | 120.00 | 1.32 | 1.34 | 1.44 | -0.98 | -42.61% | 31 | 118 | 40.70% |
| MU240607P00121000 | 2024-05-20 11:53AM EDT | 121.00 | 1.51 | 1.61 | 1.66 | -1.06 | -41.25% | 12 | 123 | 40.41% |
| MU240607P00122000 | 2024-05-20 3:59PM EDT | 122.00 | 1.90 | 1.88 | 1.93 | -1.01 | -34.71% | 83 | 51 | 40.38% |
| MU240607P00123000 | 2024-05-20 3:54PM EDT | 123.00 | 2.19 | 2.17 | 2.23 | -1.26 | -36.52% | 81 | 38 | 40.33% |
| MU240607P00124000 | 2024-05-20 3:39PM EDT | 124.00 | 2.28 | 2.49 | 2.56 | -0.92 | -28.75% | 104 | 25 | 40.30% |
| MU240607P00125000 | 2024-05-20 3:39PM EDT | 125.00 | 2.62 | 2.85 | 2.92 | -1.78 | -40.45% | 77 | 75 | 40.23% |
| MU240607P00126000 | 2024-05-20 3:55PM EDT | 126.00 | 3.25 | 3.25 | 3.35 | -1.65 | -33.67% | 237 | 49 | 40.50% |
| MU240607P00127000 | 2024-05-20 3:59PM EDT | 127.00 | 3.72 | 3.65 | 3.75 | -0.83 | -18.24% | 33 | 14 | 40.21% |
| MU240607P00128000 | 2024-05-20 12:42PM EDT | 128.00 | 3.70 | 4.10 | 4.25 | -2.35 | -38.84% | 9 | 49 | 40.48% |
| MU240607P00129000 | 2024-05-20 3:49PM EDT | 129.00 | 4.50 | 4.60 | 4.75 | -1.85 | -29.13% | 33 | 71 | 40.48% |
| MU240607P00130000 | 2024-05-20 1:01PM EDT | 130.00 | 4.50 | 5.15 | 5.30 | -2.75 | -37.93% | 102 | 26 | 40.60% |
| MU240607P00131000 | 2024-05-20 3:46PM EDT | 131.00 | 5.70 | 5.70 | 5.85 | -4.45 | -43.84% | 44 | 1 | 40.44% |
| MU240607P00132000 | 2024-05-20 3:43PM EDT | 132.00 | 6.05 | 6.30 | 6.45 | -1.29 | -17.57% | 28 | 1 | 40.44% |
| MU240607P00133000 | 2024-05-20 2:36PM EDT | 133.00 | 6.70 | 6.90 | 7.05 | -0.80 | -10.67% | 4 | 1 | 40.16% |
| MU240607P00134000 | 2024-05-16 3:50PM EDT | 134.00 | 8.45 | 7.55 | 7.75 | 0.00 | - | - | 1 | 40.50% |
| MU240607P00135000 | 2024-05-17 2:03PM EDT | 135.00 | 7.62 | 8.25 | 8.40 | -3.45 | -31.17% | 8 | 25 | 40.11% |
© 2024 Yahoo. Todos los derechos reservados.