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 comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621C00010000 | 2024-05-10 9:59AM EDT | 10.00 | 111.79 | 118.45 | 119.50 | 0.00 | - | 1 | 13 | 456.45% |
| MU240621C00012500 | 2023-05-30 9:52AM EDT | 12.50 | 60.30 | 51.65 | 53.05 | 0.00 | - | - | 1 | 0.00% |
| MU240621C00015000 | 2024-03-07 4:42PM EDT | 15.00 | 84.00 | 108.45 | 109.10 | 0.00 | - | 5 | 23 | 0.00% |
| MU240621C00017500 | 2024-02-26 1:03PM EDT | 17.50 | 74.50 | 100.90 | 102.60 | 0.00 | - | 1 | 1 | 0.00% |
| MU240621C00020000 | 2024-04-03 11:27AM EDT | 20.00 | 107.50 | 94.35 | 95.40 | 0.00 | - | 1 | 14 | 0.00% |
| MU240621C00022500 | 2023-06-29 10:10AM EDT | 22.50 | 42.44 | 49.35 | 50.05 | 0.00 | - | 2 | 3 | 0.00% |
| MU240621C00025000 | 2024-04-24 10:44AM EDT | 25.00 | 86.02 | 103.55 | 104.60 | 0.00 | - | 13 | 25 | 219.53% |
| MU240621C00027500 | 2024-04-09 10:41AM EDT | 27.50 | 95.15 | 90.15 | 90.75 | 0.00 | - | 1 | 31 | 0.00% |
| MU240621C00030000 | 2024-05-08 2:19PM EDT | 30.00 | 89.20 | 98.60 | 99.60 | 0.00 | - | 4 | 24 | 202.34% |
| MU240621C00032500 | 2023-10-23 2:37PM EDT | 32.50 | 36.20 | 45.45 | 45.75 | 0.00 | - | 2 | 12 | 0.00% |
| MU240621C00035000 | 2024-04-23 1:19PM EDT | 35.00 | 78.30 | 93.70 | 94.65 | 0.00 | - | 8 | 556 | 195.31% |
| MU240621C00037500 | 2024-03-26 10:49AM EDT | 37.50 | 82.35 | 73.40 | 73.90 | 0.00 | - | 1 | 81 | 0.00% |
| MU240621C00040000 | 2024-03-01 2:50PM EDT | 40.00 | 55.75 | 77.85 | 79.25 | 0.00 | - | 2 | 200 | 0.00% |
| MU240621C00042500 | 2024-02-14 2:22PM EDT | 42.50 | 40.56 | 50.30 | 53.00 | 0.00 | - | 1 | 184 | 0.00% |
| MU240621C00045000 | 2024-04-26 10:14AM EDT | 45.00 | 68.64 | 83.75 | 84.70 | 0.00 | - | 5 | 251 | 165.04% |
| MU240621C00047500 | 2024-04-30 2:35PM EDT | 47.50 | 67.55 | 81.15 | 82.20 | 0.00 | - | 1 | 100 | 151.56% |
| MU240621C00050000 | 2024-05-09 12:03PM EDT | 50.00 | 68.60 | 78.75 | 79.75 | 0.00 | - | 1 | 325 | 151.95% |
| MU240621C00052500 | 2024-04-02 9:54AM EDT | 52.50 | 71.55 | 57.85 | 58.90 | 0.00 | - | 100 | 174 | 0.00% |
| MU240621C00055000 | 2024-05-02 12:49PM EDT | 55.00 | 56.45 | 73.70 | 74.75 | 0.00 | - | 10 | 667 | 135.55% |
| MU240621C00057500 | 2024-05-06 10:08AM EDT | 57.50 | 64.27 | 71.30 | 72.30 | 0.00 | - | 61 | 765 | 134.96% |
| MU240621C00060000 | 2024-05-07 10:52AM EDT | 60.00 | 61.50 | 69.10 | 69.75 | 0.00 | - | 50 | 2,723 | 136.23% |
| MU240621C00062500 | 2024-05-20 10:24AM EDT | 62.50 | 68.25 | 66.50 | 67.50 | +11.95 | +21.23% | 2 | 941 | 133.50% |
| MU240621C00065000 | 2024-05-15 1:55PM EDT | 65.00 | 62.75 | 64.10 | 65.05 | 0.00 | - | 1 | 2,707 | 130.37% |
| MU240621C00067500 | 2024-05-10 9:30AM EDT | 67.50 | 52.85 | 61.35 | 62.35 | 0.00 | - | 1 | 2,166 | 113.48% |
| MU240621C00070000 | 2024-05-16 12:15PM EDT | 70.00 | 60.14 | 59.15 | 59.75 | 0.00 | - | 12 | 3,830 | 112.70% |
| MU240621C00072500 | 2024-05-17 12:43PM EDT | 72.50 | 54.23 | 56.65 | 57.30 | 0.00 | - | 6 | 1,031 | 108.01% |
| MU240621C00075000 | 2024-05-20 1:28PM EDT | 75.00 | 54.10 | 54.05 | 55.10 | +3.54 | +7.00% | 1 | 2,290 | 106.35% |
| MU240621C00077500 | 2024-05-20 10:16AM EDT | 77.50 | 53.43 | 51.60 | 52.25 | +2.53 | +4.97% | 4 | 1,770 | 95.12% |
| MU240621C00080000 | 2024-05-20 12:23PM EDT | 80.00 | 49.79 | 48.85 | 50.00 | +3.99 | +8.71% | 6 | 4,965 | 89.94% |
| MU240621C00082500 | 2024-05-20 11:48AM EDT | 82.50 | 47.46 | 46.65 | 47.65 | +3.10 | +6.99% | 5 | 813 | 92.43% |
| MU240621C00085000 | 2024-05-20 9:42AM EDT | 85.00 | 44.45 | 44.10 | 45.20 | +3.60 | +8.81% | 3 | 6,176 | 87.26% |
| MU240621C00087500 | 2024-05-17 3:41PM EDT | 87.50 | 38.75 | 41.75 | 42.25 | 0.00 | - | 3 | 915 | 77.83% |
| MU240621C00090000 | 2024-05-20 3:17PM EDT | 90.00 | 40.30 | 39.40 | 39.75 | +2.80 | +7.47% | 8 | 5,076 | 75.20% |
| MU240621C00092500 | 2024-05-17 3:16PM EDT | 92.50 | 33.81 | 36.85 | 37.40 | 0.00 | - | 5 | 3,621 | 71.73% |
| MU240621C00095000 | 2024-05-20 10:24AM EDT | 95.00 | 36.25 | 34.45 | 34.80 | +3.74 | +11.50% | 7 | 2,934 | 66.99% |
| MU240621C00097500 | 2024-05-20 1:22PM EDT | 97.50 | 32.77 | 32.00 | 32.90 | +1.27 | +4.03% | 10 | 756 | 68.99% |
| MU240621C00100000 | 2024-05-20 3:45PM EDT | 100.00 | 30.45 | 29.60 | 30.00 | +4.30 | +16.44% | 22 | 6,648 | 61.33% |
| MU240621C00105000 | 2024-05-20 3:45PM EDT | 105.00 | 25.65 | 24.80 | 25.15 | +3.65 | +16.59% | 10 | 4,654 | 54.88% |
| MU240621C00110000 | 2024-05-20 3:56PM EDT | 110.00 | 20.23 | 20.20 | 20.45 | +2.93 | +16.94% | 75 | 4,629 | 51.47% |
| MU240621C00115000 | 2024-05-20 3:47PM EDT | 115.00 | 16.38 | 15.95 | 16.15 | +3.23 | +24.56% | 80 | 5,558 | 48.23% |
| MU240621C00120000 | 2024-05-20 3:54PM EDT | 120.00 | 12.15 | 12.10 | 12.50 | +2.56 | +26.69% | 657 | 15,866 | 47.68% |
| MU240621C00125000 | 2024-05-20 3:57PM EDT | 125.00 | 8.80 | 8.90 | 9.10 | +2.00 | +29.41% | 508 | 8,197 | 45.44% |
| MU240621C00130000 | 2024-05-20 3:57PM EDT | 130.00 | 6.15 | 6.25 | 6.40 | +1.54 | +33.41% | 1,837 | 12,171 | 44.37% |
| MU240621C00135000 | 2024-05-20 3:59PM EDT | 135.00 | 4.30 | 4.25 | 4.35 | +1.25 | +40.98% | 1,090 | 8,522 | 43.87% |
| MU240621C00140000 | 2024-05-20 3:59PM EDT | 140.00 | 2.89 | 2.82 | 2.93 | +0.89 | +44.50% | 1,491 | 14,786 | 44.18% |
| MU240621C00145000 | 2024-05-20 3:51PM EDT | 145.00 | 1.88 | 1.82 | 1.87 | +0.62 | +49.21% | 367 | 3,569 | 43.99% |
| MU240621C00150000 | 2024-05-20 3:54PM EDT | 150.00 | 1.20 | 1.18 | 1.26 | +0.35 | +41.18% | 2,082 | 8,211 | 45.08% |
| MU240621C00155000 | 2024-05-20 3:59PM EDT | 155.00 | 0.81 | 0.78 | 0.84 | +0.24 | +42.11% | 547 | 1,695 | 46.02% |
| MU240621C00160000 | 2024-05-20 2:33PM EDT | 160.00 | 0.53 | 0.53 | 0.56 | +0.17 | +47.22% | 422 | 975 | 46.97% |
| MU240621C00165000 | 2024-05-20 3:25PM EDT | 165.00 | 0.39 | 0.35 | 0.39 | +0.14 | +56.00% | 298 | 1,250 | 48.24% |
| MU240621C00170000 | 2024-05-20 3:37PM EDT | 170.00 | 0.28 | 0.25 | 0.28 | +0.08 | +40.00% | 111 | 479 | 49.71% |
| MU240621C00175000 | 2024-05-20 11:45AM EDT | 175.00 | 0.21 | 0.18 | 0.21 | +0.05 | +31.25% | 111 | 491 | 50.78% |
| MU240621C00180000 | 2024-05-20 1:04PM EDT | 180.00 | 0.17 | 0.14 | 0.16 | +0.03 | +21.43% | 13 | 223 | 52.44% |
| MU240621C00185000 | 2024-05-20 3:37PM EDT | 185.00 | 0.12 | 0.10 | 0.13 | +0.04 | +50.00% | 210 | 791 | 54.00% |
| MU240621C00190000 | 2024-05-17 10:21AM EDT | 190.00 | 0.07 | 0.08 | 0.11 | 0.00 | - | 1 | 28 | 55.86% |
| MU240621C00195000 | 2024-05-20 9:52AM EDT | 195.00 | 0.08 | 0.06 | 0.12 | +0.03 | +60.00% | 6 | 55 | 58.59% |
| MU240621C00200000 | 2024-05-20 3:24PM EDT | 200.00 | 0.06 | 0.03 | 0.13 | +0.05 | +500.00% | 85 | 836 | 60.74% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621P00010000 | 2023-06-29 9:52AM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 82 | 332.81% |
| MU240621P00012500 | 2023-01-03 4:57PM EDT | 12.50 | 0.16 | 0.00 | 0.40 | 0.00 | - | - | 26 | 356.64% |
| MU240621P00015000 | 2023-10-19 1:15PM EDT | 15.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 30 | 260.94% |
| MU240621P00017500 | 2023-01-12 4:15PM EDT | 17.50 | 0.31 | 0.00 | 0.90 | 0.00 | - | 6 | 2 | 343.75% |
| MU240621P00020000 | 2023-10-27 11:32AM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 240 | 0 | 238.28% |
| MU240621P00022500 | 2023-11-01 3:05PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 128 | 223.44% |
| MU240621P00025000 | 2024-04-05 11:15AM EDT | 25.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 295 | 224.22% |
| MU240621P00027500 | 2024-03-25 9:37AM EDT | 27.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 209 | 246 | 216.80% |
| MU240621P00030000 | 2024-04-01 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 50.00% |
| MU240621P00032500 | 2024-04-01 3:56PM EDT | 32.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 875 | 172.66% |
| MU240621P00035000 | 2024-01-16 3:04PM EDT | 35.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 3 | 6,773 | 181.64% |
| MU240621P00037500 | 2024-04-04 12:14PM EDT | 37.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 420 | 170.31% |
| MU240621P00040000 | 2024-05-16 11:23AM EDT | 40.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 40 | 3,786 | 165.63% |
| MU240621P00042500 | 2024-05-09 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 605 | 157.42% |
| MU240621P00045000 | 2024-04-16 10:49AM EDT | 45.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 2,654 | 140.63% |
| MU240621P00047500 | 2024-05-07 11:25AM EDT | 47.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 2,495 | 122.66% |
| MU240621P00050000 | 2024-05-07 11:25AM EDT | 50.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 13,131 | 117.19% |
| MU240621P00052500 | 2024-05-13 1:50PM EDT | 52.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 4,699 | 129.10% |
| MU240621P00055000 | 2024-05-16 9:59AM EDT | 55.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 5 | 9,014 | 123.63% |
| MU240621P00057500 | 2024-05-09 12:51PM EDT | 57.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 7,060 | 100.78% |
| MU240621P00060000 | 2024-05-10 9:30AM EDT | 60.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 50 | 11,923 | 89.06% |
| MU240621P00062500 | 2024-05-13 12:37PM EDT | 62.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 60 | 3,623 | 96.09% |
| MU240621P00065000 | 2024-05-16 9:51AM EDT | 65.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 6,233 | 91.41% |
| MU240621P00067500 | 2024-05-10 3:33PM EDT | 67.50 | 0.06 | 0.01 | 0.15 | 0.00 | - | 1 | 3,072 | 91.60% |
| MU240621P00070000 | 2024-05-16 9:30AM EDT | 70.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 19 | 5,892 | 83.98% |
| MU240621P00072500 | 2024-05-02 2:48PM EDT | 72.50 | 0.12 | 0.01 | 0.11 | 0.00 | - | 2 | 7,289 | 79.30% |
| MU240621P00075000 | 2024-05-20 2:16PM EDT | 75.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 2 | 2,804 | 75.00% |
| MU240621P00077500 | 2024-05-09 3:40PM EDT | 77.50 | 0.10 | 0.02 | 0.24 | 0.00 | - | 15 | 4,093 | 78.52% |
| MU240621P00080000 | 2024-05-20 2:16PM EDT | 80.00 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 1 | 5,954 | 65.63% |
| MU240621P00082500 | 2024-05-15 12:01PM EDT | 82.50 | 0.06 | 0.03 | 0.14 | 0.00 | - | 7 | 1,054 | 66.02% |
| MU240621P00085000 | 2024-05-20 10:00AM EDT | 85.00 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 6 | 4,719 | 60.35% |
| MU240621P00087500 | 2024-05-20 10:07AM EDT | 87.50 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 9 | 1,367 | 57.23% |
| MU240621P00090000 | 2024-05-20 3:28PM EDT | 90.00 | 0.10 | 0.10 | 0.12 | -0.05 | -33.33% | 331 | 4,297 | 56.35% |
| MU240621P00092500 | 2024-05-20 3:37PM EDT | 92.50 | 0.13 | 0.08 | 0.14 | -0.02 | -13.33% | 110 | 3,600 | 52.54% |
| MU240621P00095000 | 2024-05-20 3:44PM EDT | 95.00 | 0.15 | 0.14 | 0.17 | -0.06 | -28.57% | 189 | 5,562 | 51.47% |
| MU240621P00097500 | 2024-05-20 1:36PM EDT | 97.50 | 0.19 | 0.18 | 0.21 | -0.08 | -29.63% | 4 | 1,112 | 50.20% |
| MU240621P00100000 | 2024-05-20 3:52PM EDT | 100.00 | 0.25 | 0.23 | 0.25 | -0.11 | -30.56% | 321 | 3,113 | 47.80% |
| MU240621P00105000 | 2024-05-20 3:59PM EDT | 105.00 | 0.42 | 0.38 | 0.46 | -0.24 | -36.36% | 211 | 3,718 | 45.46% |
| MU240621P00110000 | 2024-05-20 3:58PM EDT | 110.00 | 0.71 | 0.73 | 0.79 | -0.50 | -41.32% | 1,027 | 6,301 | 42.75% |
| MU240621P00115000 | 2024-05-20 3:57PM EDT | 115.00 | 1.44 | 1.39 | 1.45 | -0.69 | -32.39% | 548 | 5,259 | 41.31% |
| MU240621P00120000 | 2024-05-20 3:54PM EDT | 120.00 | 2.56 | 2.52 | 2.55 | -0.99 | -27.89% | 815 | 6,764 | 40.27% |
| MU240621P00125000 | 2024-05-20 3:51PM EDT | 125.00 | 4.29 | 4.20 | 4.35 | -1.41 | -24.74% | 283 | 3,216 | 40.36% |
| MU240621P00130000 | 2024-05-20 3:47PM EDT | 130.00 | 6.48 | 6.55 | 6.70 | -2.07 | -24.21% | 875 | 1,347 | 39.86% |
| MU240621P00135000 | 2024-05-20 3:31PM EDT | 135.00 | 9.10 | 9.50 | 9.75 | -2.80 | -23.53% | 8 | 562 | 39.83% |
| MU240621P00140000 | 2024-05-20 1:32PM EDT | 140.00 | 13.17 | 12.60 | 13.35 | -2.19 | -14.26% | 3 | 80 | 39.73% |
| MU240621P00145000 | 2024-05-20 10:17AM EDT | 145.00 | 16.04 | 17.00 | 17.45 | -22.16 | -58.01% | 2 | 8 | 40.08% |
| MU240621P00150000 | 2024-05-17 12:45PM EDT | 150.00 | 24.28 | 21.25 | 21.90 | 0.00 | - | 1 | 3 | 40.82% |
| MU240621P00155000 | 2024-05-20 11:12AM EDT | 155.00 | 25.75 | 26.00 | 27.00 | -8.35 | -24.49% | 3 | 0 | 48.24% |
| MU240621P00160000 | 2024-05-06 10:18AM EDT | 160.00 | 39.57 | 30.65 | 31.75 | 0.00 | - | 3 | 0 | 50.24% |
| MU240621P00165000 | 2024-04-01 12:43PM EDT | 165.00 | 39.90 | 51.55 | 52.40 | 0.00 | - | - | 0 | 176.89% |
| MU240621P00170000 | 2024-04-04 10:26AM EDT | 170.00 | 44.20 | 54.95 | 56.05 | 0.00 | - | 6 | 0 | 174.54% |
| MU240621P00180000 | 2024-04-12 9:41AM EDT | 180.00 | 55.07 | 58.25 | 59.35 | 0.00 | - | 4 | 0 | 140.56% |
© 2024 Yahoo. Todos los derechos reservados.