U.S. markets open in 48 minutes
F S&P 500
5,324.25 +4.00 (+0.08%) F Dow Jones
40,035.00 +25.00 (+0.06%) F Nasdaq
18,677.50 +27.50 (+0.15%) E-mini Russell 2000 Index Futur
2,102.80 -2.10 (-0.10%) Petróleo
79.51 +0.28 (+0.35%) Oro
2,393.30 +7.80 (+0.33%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240816C00050000 | 2024-03-21 9:36AM EDT | 50.00 | 60.00 | 56.25 | 59.20 | 0.00 | - | 1 | 0 | 0.00% |
| MU240816C00060000 | 2024-05-13 9:58AM EDT | 60.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MU240816C00065000 | 2024-04-05 9:39AM EDT | 65.00 | 58.63 | 50.40 | 51.25 | 0.00 | - | 100 | 120 | 0.00% |
| MU240816C00070000 | 2024-05-10 10:52AM EDT | 70.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| MU240816C00072500 | 2024-05-10 2:38PM EDT | 72.50 | 49.79 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| MU240816C00075000 | 2024-05-01 12:45PM EDT | 75.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MU240816C00077500 | 2024-05-01 12:45PM EDT | 77.50 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| MU240816C00080000 | 2024-05-09 3:44PM EDT | 80.00 | 39.39 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| MU240816C00082500 | 2024-05-13 2:34PM EDT | 82.50 | 41.71 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| MU240816C00085000 | 2024-05-14 9:42AM EDT | 85.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| MU240816C00087500 | 2024-05-15 12:53PM EDT | 87.50 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| MU240816C00090000 | 2024-05-16 12:23PM EDT | 90.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| MU240816C00092500 | 2024-05-16 10:36AM EDT | 92.50 | 38.40 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| MU240816C00095000 | 2024-05-13 1:05PM EDT | 95.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 0.00% |
| MU240816C00097500 | 2024-05-13 11:19AM EDT | 97.50 | 28.48 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 0.00% |
| MU240816C00100000 | 2024-05-16 1:25PM EDT | 100.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 14 | 1,754 | 0.00% |
| MU240816C00105000 | 2024-05-16 1:51PM EDT | 105.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 10 | 709 | 0.00% |
| MU240816C00110000 | 2024-05-16 2:22PM EDT | 110.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 62 | 721 | 0.00% |
| MU240816C00115000 | 2024-05-16 12:27PM EDT | 115.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 13 | 730 | 0.00% |
| MU240816C00120000 | 2024-05-16 3:38PM EDT | 120.00 | 16.04 | 0.00 | 0.00 | 0.00 | - | 32 | 1,543 | 0.00% |
| MU240816C00125000 | 2024-05-16 3:49PM EDT | 125.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 44 | 1,898 | 0.00% |
| MU240816C00130000 | 2024-05-16 3:58PM EDT | 130.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 232 | 1,808 | 0.78% |
| MU240816C00135000 | 2024-05-16 3:31PM EDT | 135.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 59 | 829 | 3.13% |
| MU240816C00140000 | 2024-05-16 2:14PM EDT | 140.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 57 | 843 | 3.13% |
| MU240816C00145000 | 2024-05-16 12:43PM EDT | 145.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 16 | 496 | 6.25% |
| MU240816C00150000 | 2024-05-16 3:25PM EDT | 150.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 296 | 2,094 | 6.25% |
| MU240816C00155000 | 2024-05-16 3:38PM EDT | 155.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 84 | 224 | 6.25% |
| MU240816C00160000 | 2024-05-16 3:29PM EDT | 160.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 45 | 1,122 | 12.50% |
| MU240816C00165000 | 2024-05-15 2:12PM EDT | 165.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 12 | 347 | 12.50% |
| MU240816C00170000 | 2024-05-16 11:54AM EDT | 170.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 98 | 1,495 | 12.50% |
| MU240816C00175000 | 2024-05-16 12:27PM EDT | 175.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 291 | 12.50% |
| MU240816C00180000 | 2024-05-16 3:55PM EDT | 180.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 12.50% |
| MU240816C00185000 | 2024-05-16 3:55PM EDT | 185.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 44 | 1,460 | 12.50% |
| MU240816C00190000 | 2024-05-15 10:05AM EDT | 190.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 12.50% |
| MU240816C00195000 | 2024-05-15 10:38AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 1,090 | 12.50% |
| MU240816C00200000 | 2024-05-16 11:11AM EDT | 200.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 16 | 525 | 25.00% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240816P00040000 | 2024-03-07 1:07PM EDT | 40.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | - | 1 | 101.17% |
| MU240816P00045000 | 2024-03-15 12:23PM EDT | 45.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | - | 1 | 87.50% |
| MU240816P00050000 | 2024-05-10 2:20PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 113 | 50.00% |
| MU240816P00055000 | 2024-04-22 10:39AM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MU240816P00060000 | 2024-05-10 2:19PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 101 | 25.00% |
| MU240816P00065000 | 2024-05-06 12:01PM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,106 | 25.00% |
| MU240816P00070000 | 2024-05-13 11:57AM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 1,066 | 25.00% |
| MU240816P00072500 | 2024-05-13 1:54PM EDT | 72.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| MU240816P00075000 | 2024-05-15 12:01PM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 604 | 25.00% |
| MU240816P00077500 | 2024-05-07 12:49PM EDT | 77.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 25.00% |
| MU240816P00080000 | 2024-05-06 3:58PM EDT | 80.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 274 | 25.00% |
| MU240816P00082500 | 2024-05-15 12:12PM EDT | 82.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 140 | 561 | 25.00% |
| MU240816P00085000 | 2024-05-15 12:36PM EDT | 85.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 142 | 2,827 | 12.50% |
| MU240816P00087500 | 2024-05-14 12:14PM EDT | 87.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,113 | 12.50% |
| MU240816P00090000 | 2024-05-16 11:13AM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 12.50% |
| MU240816P00092500 | 2024-05-16 12:23PM EDT | 92.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 2,150 | 12.50% |
| MU240816P00095000 | 2024-05-16 12:53PM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 334 | 12.50% |
| MU240816P00097500 | 2024-05-16 10:03AM EDT | 97.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 363 | 12.50% |
| MU240816P00100000 | 2024-05-16 3:43PM EDT | 100.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 11 | 1,041 | 12.50% |
| MU240816P00105000 | 2024-05-16 2:21PM EDT | 105.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 26 | 507 | 6.25% |
| MU240816P00110000 | 2024-05-16 2:42PM EDT | 110.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 24 | 824 | 6.25% |
| MU240816P00115000 | 2024-05-16 2:14PM EDT | 115.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 2,901 | 6.25% |
| MU240816P00120000 | 2024-05-16 3:59PM EDT | 120.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 184 | 1,437 | 3.13% |
| MU240816P00125000 | 2024-05-16 2:50PM EDT | 125.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 96 | 952 | 1.56% |
| MU240816P00130000 | 2024-05-16 3:18PM EDT | 130.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 72 | 716 | 0.00% |
| MU240816P00135000 | 2024-05-16 3:38PM EDT | 135.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 210 | 556 | 0.00% |
| MU240816P00140000 | 2024-05-15 11:28AM EDT | 140.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| MU240816P00145000 | 2024-04-11 2:20PM EDT | 145.00 | 23.55 | 24.90 | 26.50 | 0.00 | - | 1 | 27 | 57.67% |
| MU240816P00150000 | 2024-05-01 2:54PM EDT | 150.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240816P00155000 | 2024-05-03 1:34PM EDT | 155.00 | 40.42 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MU240816P00160000 | 2024-04-09 10:53AM EDT | 160.00 | 40.00 | 42.05 | 43.60 | 0.00 | - | - | 0 | 81.88% |
| MU240816P00165000 | 2024-04-11 1:30PM EDT | 165.00 | 40.70 | 43.40 | 45.25 | 0.00 | - | - | 0 | 71.30% |
| MU240816P00170000 | 2024-04-11 11:01AM EDT | 170.00 | 46.27 | 48.35 | 49.40 | 0.00 | - | 3 | 0 | 73.31% |
| MU240816P00175000 | 2024-05-10 9:47AM EDT | 175.00 | 53.87 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MU240816P00180000 | 2024-04-03 12:38PM EDT | 180.00 | 54.65 | 64.95 | 65.95 | 0.00 | - | 1 | 0 | 109.67% |
| MU240816P00185000 | 2024-04-03 3:30PM EDT | 185.00 | 59.20 | 69.45 | 71.15 | 0.00 | - | 29 | 0 | 112.79% |
| MU240816P00195000 | 2024-04-03 1:37PM EDT | 195.00 | 67.90 | 79.30 | 80.35 | 0.00 | - | 1 | 0 | 117.76% |
© 2024 Yahoo. Todos los derechos reservados.