U.S. markets open in 8 hours 28 minutes
F S&P 500
5,333.00 +1.25 (+0.02%) F Dow Jones
39,950.00 +6.00 (+0.02%) F Nasdaq
18,753.25 -9.75 (-0.05%) E-mini Russell 2000 Index Futur
2,112.20 +2.30 (+0.11%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,417.30 -21.20 (-0.87%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240920C00037500 | 2024-02-02 11:06AM EDT | 37.50 | 49.95 | 57.05 | 60.30 | 0.00 | - | 1 | 1 | 0.00% |
| MU240920C00040000 | 2023-12-29 10:30AM EDT | 40.00 | 47.77 | 50.10 | 51.90 | 0.00 | - | 1 | 2 | 0.00% |
| MU240920C00042500 | 2023-12-27 4:35PM EDT | 42.50 | 45.70 | 46.10 | 48.15 | 0.00 | - | - | 1 | 0.00% |
| MU240920C00045000 | 2024-03-21 9:39AM EDT | 45.00 | 66.66 | 61.35 | 64.40 | 0.00 | - | 1 | 3 | 0.00% |
| MU240920C00047500 | 2024-04-17 3:44PM EDT | 47.50 | 70.51 | 78.30 | 79.05 | 0.00 | - | 1 | 5 | 0.00% |
| MU240920C00050000 | 2024-04-17 3:53PM EDT | 50.00 | 68.19 | 75.90 | 77.65 | 0.00 | - | 2 | 3 | 0.00% |
| MU240920C00055000 | 2024-03-15 1:19PM EDT | 55.00 | 41.50 | 68.45 | 69.50 | 0.00 | - | 1 | 4 | 0.00% |
| MU240920C00060000 | 2024-04-02 10:57AM EDT | 60.00 | 63.46 | 51.25 | 52.30 | 0.00 | - | 1 | 34 | 0.00% |
| MU240920C00065000 | 2024-04-01 11:07AM EDT | 65.00 | 62.40 | 45.70 | 46.90 | 0.00 | - | 1 | 93 | 0.00% |
| MU240920C00067500 | 2024-04-19 9:44AM EDT | 67.50 | 44.74 | 58.90 | 59.60 | 0.00 | - | 1 | 137 | 0.00% |
| MU240920C00070000 | 2024-05-06 12:57PM EDT | 70.00 | 51.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MU240920C00072500 | 2024-05-13 11:16AM EDT | 72.50 | 52.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240920C00075000 | 2024-05-06 3:39PM EDT | 75.00 | 47.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240920C00077500 | 2024-03-28 1:32PM EDT | 77.50 | 42.88 | 39.50 | 40.35 | 0.00 | - | 1 | 73 | 0.00% |
| MU240920C00080000 | 2024-05-14 3:44PM EDT | 80.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240920C00082500 | 2024-05-16 9:58AM EDT | 82.50 | 48.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MU240920C00085000 | 2024-05-20 1:49PM EDT | 85.00 | 46.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240920C00087500 | 2024-05-13 12:04PM EDT | 87.50 | 38.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MU240920C00090000 | 2024-05-20 3:49PM EDT | 90.00 | 41.86 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MU240920C00092500 | 2024-05-20 10:36AM EDT | 92.50 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240920C00095000 | 2024-05-20 9:36AM EDT | 95.00 | 36.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240920C00097500 | 2024-05-20 12:48PM EDT | 97.50 | 35.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MU240920C00100000 | 2024-05-20 10:49AM EDT | 100.00 | 34.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240920C00105000 | 2024-05-20 1:21PM EDT | 105.00 | 29.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240920C00110000 | 2024-05-20 11:07AM EDT | 110.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MU240920C00115000 | 2024-05-20 2:02PM EDT | 115.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| MU240920C00120000 | 2024-05-20 11:02AM EDT | 120.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MU240920C00125000 | 2024-05-20 3:52PM EDT | 125.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| MU240920C00130000 | 2024-05-20 3:53PM EDT | 130.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.39% |
| MU240920C00135000 | 2024-05-20 3:58PM EDT | 135.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 1.56% |
| MU240920C00140000 | 2024-05-20 2:17PM EDT | 140.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| MU240920C00145000 | 2024-05-20 3:32PM EDT | 145.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| MU240920C00150000 | 2024-05-20 2:53PM EDT | 150.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 6.25% |
| MU240920C00155000 | 2024-05-20 3:34PM EDT | 155.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 6.25% |
| MU240920C00160000 | 2024-05-20 2:17PM EDT | 160.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| MU240920C00165000 | 2024-05-20 3:34PM EDT | 165.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MU240920C00170000 | 2024-05-20 2:47PM EDT | 170.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MU240920C00175000 | 2024-05-20 3:51PM EDT | 175.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MU240920C00180000 | 2024-05-20 10:11AM EDT | 180.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU240920C00185000 | 2024-05-15 1:03PM EDT | 185.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240920C00190000 | 2024-05-20 10:36AM EDT | 190.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| MU240920C00195000 | 2024-05-16 3:31PM EDT | 195.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MU240920C00200000 | 2024-05-20 3:55PM EDT | 200.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240920P00037500 | 2024-03-21 9:44AM EDT | 37.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 5 | 19 | 93.16% |
| MU240920P00040000 | 2024-04-18 12:22PM EDT | 40.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 85 | 82.42% |
| MU240920P00042500 | 2024-04-26 9:35AM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MU240920P00045000 | 2024-02-26 10:30AM EDT | 45.00 | 0.25 | 0.00 | 0.12 | 0.00 | - | 3 | 85 | 72.27% |
| MU240920P00047500 | 2024-04-04 3:23PM EDT | 47.50 | 0.10 | 0.03 | 0.13 | 0.00 | - | 1 | 266 | 70.90% |
| MU240920P00050000 | 2024-05-10 2:16PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| MU240920P00055000 | 2024-05-10 2:18PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| MU240920P00060000 | 2024-05-07 10:55AM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MU240920P00065000 | 2024-05-02 9:57AM EDT | 65.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MU240920P00067500 | 2024-05-20 12:36PM EDT | 67.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240920P00070000 | 2024-05-15 3:02PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MU240920P00072500 | 2024-05-15 9:30AM EDT | 72.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MU240920P00075000 | 2024-05-15 11:14AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MU240920P00077500 | 2024-05-20 10:20AM EDT | 77.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MU240920P00080000 | 2024-05-16 2:07PM EDT | 80.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MU240920P00082500 | 2024-05-20 12:59PM EDT | 82.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MU240920P00085000 | 2024-05-17 11:33AM EDT | 85.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MU240920P00087500 | 2024-05-16 9:33AM EDT | 87.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MU240920P00090000 | 2024-05-20 12:02PM EDT | 90.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MU240920P00092500 | 2024-05-17 11:45AM EDT | 92.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MU240920P00095000 | 2024-05-20 1:16PM EDT | 95.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MU240920P00097500 | 2024-05-20 1:58PM EDT | 97.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MU240920P00100000 | 2024-05-20 12:32PM EDT | 100.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MU240920P00105000 | 2024-05-20 2:31PM EDT | 105.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| MU240920P00110000 | 2024-05-20 3:46PM EDT | 110.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| MU240920P00115000 | 2024-05-20 3:29PM EDT | 115.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| MU240920P00120000 | 2024-05-20 1:49PM EDT | 120.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| MU240920P00125000 | 2024-05-20 1:04PM EDT | 125.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| MU240920P00130000 | 2024-05-20 3:38PM EDT | 130.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| MU240920P00135000 | 2024-05-20 1:40PM EDT | 135.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| MU240920P00140000 | 2024-05-20 1:44PM EDT | 140.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240920P00145000 | 2024-04-23 9:53AM EDT | 145.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240920P00160000 | 2024-05-20 10:46AM EDT | 160.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU240920P00165000 | 2024-05-20 10:24AM EDT | 165.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240920P00170000 | 2024-04-22 12:17PM EDT | 170.00 | 61.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240920P00175000 | 2024-05-20 11:13AM EDT | 175.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MU240920P00180000 | 2024-05-20 1:55PM EDT | 180.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MU240920P00185000 | 2024-05-20 3:55PM EDT | 185.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.