Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:34PM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240719C00040000 | 2024-03-21 2:35PM EDT | 40.00 | 71.60 | 65.80 | 67.75 | 0.00 | - | - | 2 | 0.00% |
| MU240719C00042500 | 2024-05-14 10:37AM EDT | 42.50 | 80.23 | 83.00 | 86.00 | 0.00 | - | 10 | 11 | 167.43% |
| MU240719C00045000 | 2024-01-26 12:21PM EDT | 45.00 | 44.30 | 41.40 | 42.45 | 0.00 | - | 1 | 1 | 0.00% |
| MU240719C00050000 | 2024-04-05 9:31AM EDT | 50.00 | 75.13 | 64.65 | 65.85 | 0.00 | - | 1 | 10 | 0.00% |
| MU240719C00055000 | 2024-02-05 10:30AM EDT | 55.00 | 33.17 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MU240719C00060000 | 2024-04-19 11:40AM EDT | 60.00 | 48.28 | 66.40 | 67.00 | 0.00 | - | 2 | 11 | 112.26% |
| MU240719C00065000 | 2024-05-07 9:59AM EDT | 65.00 | 55.35 | 61.45 | 62.20 | 0.00 | - | 10 | 928 | 104.35% |
| MU240719C00067500 | 2024-05-01 2:37PM EDT | 67.50 | 44.55 | 59.05 | 59.70 | 0.00 | - | 1 | 13 | 100.24% |
| MU240719C00070000 | 2024-05-16 3:03PM EDT | 70.00 | 58.65 | 56.70 | 57.35 | 0.00 | - | 3 | 1,839 | 98.05% |
| MU240719C00072500 | 2024-05-17 11:44AM EDT | 72.50 | 55.15 | 54.15 | 54.70 | -2.26 | -3.94% | 2,000 | 28,399 | 91.36% |
| MU240719C00075000 | 2024-05-16 11:35AM EDT | 75.00 | 55.28 | 51.70 | 52.20 | 0.00 | - | 5 | 394 | 87.11% |
| MU240719C00077500 | 2024-05-16 3:03PM EDT | 77.50 | 51.30 | 49.25 | 49.80 | 0.00 | - | 6 | 139 | 83.74% |
| MU240719C00080000 | 2024-05-17 1:02PM EDT | 80.00 | 47.05 | 46.85 | 47.45 | -1.70 | -3.49% | 10 | 1,299 | 81.13% |
| MU240719C00082500 | 2024-05-16 2:09PM EDT | 82.50 | 46.63 | 44.35 | 45.00 | 0.00 | - | 1 | 254 | 77.03% |
| MU240719C00085000 | 2024-05-17 9:30AM EDT | 85.00 | 43.15 | 41.90 | 42.50 | -2.35 | -5.16% | 1 | 4,937 | 73.00% |
| MU240719C00087500 | 2024-05-15 11:03AM EDT | 87.50 | 41.40 | 39.50 | 40.10 | 0.00 | - | 1 | 540 | 70.00% |
| MU240719C00090000 | 2024-05-15 10:21AM EDT | 90.00 | 38.32 | 37.15 | 37.85 | 0.00 | - | 1 | 5,263 | 68.09% |
| MU240719C00092500 | 2024-05-14 3:54PM EDT | 92.50 | 33.60 | 34.80 | 35.35 | 0.00 | - | 2 | 1,279 | 64.65% |
| MU240719C00095000 | 2024-05-17 12:40PM EDT | 95.00 | 33.00 | 32.60 | 32.90 | -3.00 | -8.33% | 2 | 951 | 62.21% |
| MU240719C00097500 | 2024-05-15 9:36AM EDT | 97.50 | 30.30 | 30.25 | 30.70 | 0.00 | - | 4 | 423 | 60.07% |
| MU240719C00100000 | 2024-05-17 1:15PM EDT | 100.00 | 28.30 | 28.10 | 28.30 | -1.20 | -4.07% | 11 | 2,527 | 57.75% |
| MU240719C00105000 | 2024-05-17 11:48AM EDT | 105.00 | 24.53 | 23.85 | 24.05 | -0.77 | -3.04% | 18 | 1,357 | 54.76% |
| MU240719C00110000 | 2024-05-17 12:54PM EDT | 110.00 | 20.07 | 19.85 | 20.05 | -1.13 | -5.33% | 34 | 3,388 | 52.15% |
| MU240719C00115000 | 2024-05-17 12:43PM EDT | 115.00 | 16.15 | 16.25 | 16.40 | -1.35 | -7.71% | 31 | 1,743 | 50.24% |
| MU240719C00120000 | 2024-05-17 12:42PM EDT | 120.00 | 13.28 | 13.05 | 13.25 | -1.22 | -8.41% | 78 | 9,251 | 49.50% |
| MU240719C00125000 | 2024-05-17 1:16PM EDT | 125.00 | 10.45 | 10.35 | 10.50 | -0.99 | -8.65% | 1,007 | 4,637 | 48.51% |
| MU240719C00130000 | 2024-05-17 1:14PM EDT | 130.00 | 8.20 | 8.10 | 8.20 | -0.75 | -8.38% | 247 | 9,889 | 47.84% |
| MU240719C00135000 | 2024-05-17 1:15PM EDT | 135.00 | 6.31 | 6.25 | 6.35 | -0.79 | -11.13% | 283 | 4,251 | 47.57% |
| MU240719C00140000 | 2024-05-17 1:00PM EDT | 140.00 | 4.80 | 4.75 | 4.85 | -0.75 | -13.51% | 457 | 5,591 | 47.35% |
| MU240719C00145000 | 2024-05-17 11:53AM EDT | 145.00 | 3.85 | 3.60 | 3.70 | -0.25 | -6.10% | 18 | 1,063 | 47.42% |
| MU240719C00150000 | 2024-05-17 1:06PM EDT | 150.00 | 2.77 | 2.73 | 2.78 | -0.33 | -10.65% | 1,014 | 6,106 | 47.40% |
| MU240719C00155000 | 2024-05-17 1:06PM EDT | 155.00 | 2.09 | 2.05 | 2.09 | -0.23 | -9.91% | 23 | 1,271 | 47.56% |
| MU240719C00160000 | 2024-05-17 10:50AM EDT | 160.00 | 1.73 | 1.54 | 1.58 | -0.01 | -0.57% | 6 | 958 | 47.88% |
| MU240719C00165000 | 2024-05-17 1:08PM EDT | 165.00 | 1.20 | 1.17 | 1.20 | -0.11 | -8.40% | 326 | 371 | 48.29% |
| MU240719C00170000 | 2024-05-17 10:26AM EDT | 170.00 | 0.97 | 0.89 | 0.92 | -0.03 | -3.00% | 14 | 642 | 48.80% |
| MU240719C00175000 | 2024-05-17 11:18AM EDT | 175.00 | 0.74 | 0.68 | 0.71 | 0.00 | - | 108 | 692 | 49.37% |
| MU240719C00180000 | 2024-05-17 1:02PM EDT | 180.00 | 0.54 | 0.52 | 0.56 | -0.02 | -3.57% | 5 | 309 | 50.10% |
| MU240719C00185000 | 2024-05-16 11:03AM EDT | 185.00 | 0.48 | 0.40 | 0.44 | 0.00 | - | 1 | 1,156 | 50.34% |
| MU240719C00190000 | 2024-05-16 10:45AM EDT | 190.00 | 0.35 | 0.32 | 0.35 | 0.00 | - | 1 | 269 | 51.07% |
| MU240719C00195000 | 2024-05-16 1:01PM EDT | 195.00 | 0.30 | 0.25 | 0.28 | 0.00 | - | 6 | 165 | 51.66% |
| MU240719C00200000 | 2024-05-17 12:43PM EDT | 200.00 | 0.21 | 0.20 | 0.23 | -0.03 | -12.50% | 100 | 1,351 | 52.44% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240719P00037500 | 2024-05-10 1:29PM EDT | 37.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 7 | 116.41% |
| MU240719P00040000 | 2024-02-20 10:37AM EDT | 40.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 117.58% |
| MU240719P00042500 | 2023-12-21 4:26PM EDT | 42.50 | 0.24 | 0.02 | 0.19 | 0.00 | - | - | 120 | 110.35% |
| MU240719P00045000 | 2024-04-23 10:39AM EDT | 45.00 | 0.14 | 0.01 | 0.16 | 0.00 | - | 2 | 199 | 101.95% |
| MU240719P00047500 | 2024-04-12 1:10PM EDT | 47.50 | 0.07 | 0.01 | 0.16 | 0.00 | - | 20 | 440 | 96.88% |
| MU240719P00050000 | 2024-04-25 10:27AM EDT | 50.00 | 0.12 | 0.01 | 0.15 | 0.00 | - | 128 | 264 | 91.41% |
| MU240719P00055000 | 2024-04-12 10:14AM EDT | 55.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | 144 | 599 | 83.79% |
| MU240719P00060000 | 2024-05-01 1:05PM EDT | 60.00 | 0.13 | 0.04 | 0.15 | 0.00 | - | 11 | 390 | 76.17% |
| MU240719P00065000 | 2024-05-10 11:02AM EDT | 65.00 | 0.10 | 0.06 | 0.17 | 0.00 | - | 290 | 2,090 | 70.31% |
| MU240719P00067500 | 2024-05-06 1:58PM EDT | 67.50 | 0.15 | 0.07 | 0.19 | 0.00 | - | 21 | 568 | 67.77% |
| MU240719P00070000 | 2024-05-10 9:30AM EDT | 70.00 | 0.15 | 0.09 | 0.21 | 0.00 | - | 1 | 768 | 65.53% |
| MU240719P00072500 | 2024-05-09 11:29AM EDT | 72.50 | 0.18 | 0.12 | 0.14 | 0.00 | - | 2 | 675 | 60.74% |
| MU240719P00075000 | 2024-05-15 11:03AM EDT | 75.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 1 | 1,186 | 58.50% |
| MU240719P00077500 | 2024-05-16 11:07AM EDT | 77.50 | 0.16 | 0.17 | 0.18 | 0.00 | - | 1 | 1,154 | 56.54% |
| MU240719P00080000 | 2024-05-15 3:02PM EDT | 80.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 5 | 1,864 | 54.35% |
| MU240719P00082500 | 2024-05-17 9:30AM EDT | 82.50 | 0.25 | 0.23 | 0.27 | -0.01 | -3.85% | 1 | 1,023 | 53.03% |
| MU240719P00085000 | 2024-05-17 11:04AM EDT | 85.00 | 0.29 | 0.28 | 0.32 | +0.02 | +7.41% | 2 | 2,004 | 51.37% |
| MU240719P00087500 | 2024-05-16 3:03PM EDT | 87.50 | 0.33 | 0.35 | 0.39 | 0.00 | - | 13 | 1,100 | 50.00% |
| MU240719P00090000 | 2024-05-17 1:08PM EDT | 90.00 | 0.46 | 0.44 | 0.47 | +0.08 | +21.05% | 371 | 709 | 48.98% |
| MU240719P00092500 | 2024-05-16 12:50PM EDT | 92.50 | 0.49 | 0.55 | 0.59 | 0.00 | - | 5 | 751 | 47.90% |
| MU240719P00095000 | 2024-05-17 11:04AM EDT | 95.00 | 0.66 | 0.70 | 0.73 | +0.02 | +3.13% | 86 | 1,597 | 46.75% |
| MU240719P00097500 | 2024-05-17 12:40PM EDT | 97.50 | 0.90 | 0.89 | 0.92 | +0.08 | +9.76% | 158 | 1,492 | 45.90% |
| MU240719P00100000 | 2024-05-17 1:13PM EDT | 100.00 | 1.13 | 1.12 | 1.15 | +0.11 | +10.78% | 68 | 6,598 | 45.02% |
| MU240719P00105000 | 2024-05-17 1:06PM EDT | 105.00 | 1.78 | 1.77 | 1.81 | +0.18 | +11.25% | 579 | 5,060 | 43.77% |
| MU240719P00110000 | 2024-05-17 1:06PM EDT | 110.00 | 2.74 | 2.75 | 2.79 | +0.39 | +16.60% | 54 | 2,064 | 42.86% |
| MU240719P00115000 | 2024-05-17 1:07PM EDT | 115.00 | 4.10 | 4.05 | 4.15 | +0.40 | +10.81% | 189 | 2,902 | 42.10% |
| MU240719P00120000 | 2024-05-17 1:07PM EDT | 120.00 | 5.90 | 5.85 | 5.95 | +0.95 | +19.19% | 684 | 1,528 | 41.49% |
| MU240719P00125000 | 2024-05-17 1:10PM EDT | 125.00 | 8.09 | 8.10 | 8.20 | +0.59 | +7.87% | 24 | 1,215 | 40.88% |
| MU240719P00130000 | 2024-05-17 1:12PM EDT | 130.00 | 10.80 | 10.80 | 10.90 | +0.80 | +8.00% | 50 | 1,000 | 40.25% |
| MU240719P00135000 | 2024-05-17 12:59PM EDT | 135.00 | 13.97 | 13.95 | 14.05 | +0.96 | +7.38% | 72 | 188 | 39.66% |
| MU240719P00140000 | 2024-05-17 12:07PM EDT | 140.00 | 16.95 | 17.45 | 17.70 | +0.55 | +3.35% | 1 | 112 | 39.58% |
| MU240719P00145000 | 2024-04-19 10:50AM EDT | 145.00 | 36.05 | 21.25 | 21.70 | 0.00 | - | 2 | 13 | 39.62% |
| MU240719P00150000 | 2024-05-03 1:34PM EDT | 150.00 | 35.42 | 25.10 | 25.65 | 0.00 | - | 1 | 28 | 37.15% |
| MU240719P00155000 | 2024-05-16 11:28AM EDT | 155.00 | 27.00 | 29.45 | 30.20 | 0.00 | - | 1 | 6 | 37.35% |
| MU240719P00160000 | 2024-04-26 10:04AM EDT | 160.00 | 47.60 | 34.15 | 34.65 | 0.00 | - | 2 | 0 | 33.79% |
| MU240719P00165000 | 2024-03-27 11:27AM EDT | 165.00 | 47.10 | 52.10 | 52.80 | 0.00 | - | 8 | 0 | 119.83% |
| MU240719P00170000 | 2024-04-11 1:41PM EDT | 170.00 | 45.00 | 48.30 | 49.30 | 0.00 | - | 1 | 0 | 77.76% |
| MU240719P00175000 | 2024-04-09 11:44AM EDT | 175.00 | 52.70 | 56.70 | 57.70 | 0.00 | - | 1 | 0 | 102.31% |
© 2024 Yahoo. Todos los derechos reservados.