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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241018C00030000 | 2024-02-08 11:13AM EDT | 30.00 | 56.20 | 67.95 | 69.35 | 0.00 | - | - | 1 | 0.00% |
| MU241018C00035000 | 2024-03-05 11:20AM EDT | 35.00 | 60.75 | 92.10 | 94.80 | 0.00 | - | 1 | 0 | 116.36% |
| MU241018C00040000 | 2024-04-16 11:03AM EDT | 40.00 | 81.45 | 84.45 | 88.10 | 0.00 | - | 1 | 2 | 0.00% |
| MU241018C00045000 | 2024-04-19 3:46PM EDT | 45.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU241018C00050000 | 2024-05-02 3:42PM EDT | 50.00 | 63.35 | 79.80 | 80.35 | 0.00 | - | 3 | 18 | 91.85% |
| MU241018C00055000 | 2024-03-21 3:24PM EDT | 55.00 | 57.10 | 51.30 | 55.05 | 0.00 | - | 2 | 33 | 0.00% |
| MU241018C00065000 | 2024-04-04 10:19AM EDT | 65.00 | 64.64 | 51.20 | 52.00 | 0.00 | - | 1 | 21 | 0.00% |
| MU241018C00070000 | 2024-05-20 12:43PM EDT | 70.00 | 61.70 | 60.30 | 60.95 | +15.10 | +32.40% | 4 | 39 | 69.04% |
| MU241018C00072500 | 2024-02-23 4:29PM EDT | 72.50 | 19.25 | 39.45 | 41.00 | 0.00 | - | 7 | 7 | 0.00% |
| MU241018C00075000 | 2024-04-17 10:21AM EDT | 75.00 | 48.35 | 52.10 | 52.85 | 0.00 | - | 1 | 76 | 0.00% |
| MU241018C00077500 | 2024-04-16 9:35AM EDT | 77.50 | 44.98 | 51.30 | 53.15 | 0.00 | - | 2 | 87 | 59.67% |
| MU241018C00080000 | 2024-05-20 3:48PM EDT | 80.00 | 51.70 | 50.90 | 51.55 | +2.02 | +4.07% | 10 | 517 | 61.56% |
| MU241018C00082500 | 2024-05-20 1:49PM EDT | 82.50 | 49.29 | 48.60 | 49.45 | +7.49 | +17.92% | 3 | 210 | 60.69% |
| MU241018C00085000 | 2024-05-20 12:14PM EDT | 85.00 | 47.10 | 46.65 | 46.95 | +1.85 | +4.09% | 5 | 363 | 59.49% |
| MU241018C00087500 | 2024-05-02 9:58AM EDT | 87.50 | 28.15 | 44.40 | 44.70 | 0.00 | - | 3 | 148 | 57.97% |
| MU241018C00090000 | 2024-05-17 2:16PM EDT | 90.00 | 39.00 | 42.25 | 42.50 | 0.00 | - | 3 | 309 | 56.82% |
| MU241018C00092500 | 2024-05-20 2:39PM EDT | 92.50 | 40.62 | 40.05 | 40.30 | +18.27 | +81.74% | 1 | 103 | 55.40% |
| MU241018C00095000 | 2024-05-15 11:32AM EDT | 95.00 | 36.30 | 38.00 | 38.20 | 0.00 | - | 1 | 160 | 54.53% |
| MU241018C00097500 | 2024-05-20 12:56PM EDT | 97.50 | 37.25 | 35.95 | 36.20 | +10.20 | +37.71% | 3 | 203 | 53.72% |
| MU241018C00100000 | 2024-05-20 12:47PM EDT | 100.00 | 34.95 | 33.90 | 34.15 | +4.07 | +13.18% | 3 | 1,456 | 52.64% |
| MU241018C00105000 | 2024-05-20 3:05PM EDT | 105.00 | 30.61 | 30.05 | 30.25 | +0.01 | +0.03% | 8 | 510 | 50.98% |
| MU241018C00110000 | 2024-05-20 12:43PM EDT | 110.00 | 27.45 | 26.50 | 26.75 | +0.52 | +1.93% | 7 | 731 | 50.45% |
| MU241018C00115000 | 2024-05-20 2:11PM EDT | 115.00 | 23.60 | 23.20 | 23.35 | +2.50 | +11.85% | 26 | 823 | 49.10% |
| MU241018C00120000 | 2024-05-20 3:55PM EDT | 120.00 | 20.26 | 20.20 | 20.35 | +2.51 | +14.14% | 22 | 711 | 48.36% |
| MU241018C00125000 | 2024-05-20 3:57PM EDT | 125.00 | 17.50 | 17.50 | 17.65 | +2.20 | +14.38% | 200 | 718 | 47.80% |
| MU241018C00130000 | 2024-05-20 3:44PM EDT | 130.00 | 15.55 | 15.10 | 15.20 | +2.35 | +17.80% | 170 | 2,434 | 47.25% |
| MU241018C00135000 | 2024-05-20 3:26PM EDT | 135.00 | 13.45 | 13.00 | 13.05 | +2.12 | +18.71% | 196 | 793 | 46.88% |
| MU241018C00140000 | 2024-05-20 3:13PM EDT | 140.00 | 11.40 | 11.10 | 11.20 | +1.81 | +18.87% | 156 | 890 | 46.71% |
| MU241018C00145000 | 2024-05-20 3:38PM EDT | 145.00 | 9.78 | 9.45 | 9.55 | +1.93 | +24.59% | 109 | 1,485 | 46.48% |
| MU241018C00150000 | 2024-05-20 3:06PM EDT | 150.00 | 8.30 | 8.00 | 8.15 | +1.35 | +19.42% | 54 | 2,403 | 46.41% |
| MU241018C00155000 | 2024-05-20 1:33PM EDT | 155.00 | 6.90 | 6.80 | 6.90 | +0.42 | +6.48% | 217 | 178 | 46.23% |
| MU241018C00160000 | 2024-05-20 2:00PM EDT | 160.00 | 5.89 | 5.80 | 5.85 | +1.12 | +23.48% | 54 | 391 | 46.18% |
| MU241018C00165000 | 2024-05-16 2:54PM EDT | 165.00 | 4.60 | 4.85 | 5.00 | 0.00 | - | 29 | 86 | 46.33% |
| MU241018C00170000 | 2024-05-20 12:10PM EDT | 170.00 | 4.25 | 4.15 | 4.20 | -0.15 | -3.41% | 23 | 414 | 46.19% |
| MU241018C00175000 | 2024-05-15 12:53PM EDT | 175.00 | 3.10 | 3.50 | 3.65 | 0.00 | - | 14 | 91 | 46.65% |
| MU241018C00180000 | 2024-05-20 10:56AM EDT | 180.00 | 3.25 | 2.96 | 3.10 | +0.25 | +8.33% | 12 | 315 | 46.72% |
| MU241018C00185000 | 2024-05-20 10:29AM EDT | 185.00 | 2.73 | 2.51 | 2.66 | +0.17 | +6.64% | 3 | 395 | 46.95% |
| MU241018C00190000 | 2024-05-20 3:37PM EDT | 190.00 | 2.23 | 2.13 | 2.25 | +0.01 | +0.45% | 19 | 178 | 46.97% |
| MU241018C00195000 | 2024-05-07 10:17AM EDT | 195.00 | 1.18 | 1.76 | 1.95 | 0.00 | - | 2 | 66 | 47.30% |
| MU241018C00200000 | 2024-05-20 10:48AM EDT | 200.00 | 1.59 | 1.54 | 1.62 | +0.24 | +17.78% | 5 | 770 | 47.13% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241018P00025000 | 2024-04-09 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 91.02% |
| MU241018P00030000 | 2024-04-10 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MU241018P00040000 | 2024-05-03 12:58PM EDT | 40.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 2 | 277 | 67.58% |
| MU241018P00042500 | 2024-04-05 9:30AM EDT | 42.50 | 0.10 | 0.03 | 0.14 | 0.00 | - | 1 | 1 | 71.09% |
| MU241018P00045000 | 2024-02-16 12:57PM EDT | 45.00 | 0.63 | 0.20 | 0.33 | 0.00 | - | 1 | 12 | 78.81% |
| MU241018P00047500 | 2024-02-29 1:24PM EDT | 47.50 | 0.43 | 0.00 | 0.24 | 0.00 | - | - | 23 | 67.19% |
| MU241018P00050000 | 2024-05-10 2:17PM EDT | 50.00 | 0.10 | 0.07 | 0.29 | 0.00 | - | 200 | 206 | 67.48% |
| MU241018P00055000 | 2024-04-12 9:34AM EDT | 55.00 | 0.16 | 0.10 | 0.23 | 0.00 | - | 1 | 115 | 60.45% |
| MU241018P00060000 | 2024-05-20 2:56PM EDT | 60.00 | 0.17 | 0.16 | 0.20 | -0.10 | -37.04% | 10 | 481 | 55.47% |
| MU241018P00065000 | 2024-05-13 9:30AM EDT | 65.00 | 0.32 | 0.22 | 0.28 | 0.00 | - | 2 | 186 | 52.69% |
| MU241018P00070000 | 2024-04-30 11:00AM EDT | 70.00 | 0.73 | 0.33 | 0.38 | 0.00 | - | 3 | 560 | 50.34% |
| MU241018P00072500 | 2024-05-01 3:59PM EDT | 72.50 | 1.09 | 0.39 | 0.45 | 0.00 | - | 2 | 240 | 49.85% |
| MU241018P00075000 | 2024-05-08 10:24AM EDT | 75.00 | 0.79 | 0.47 | 0.53 | 0.00 | - | 2 | 2,002 | 48.78% |
| MU241018P00077500 | 2024-05-01 1:36PM EDT | 77.50 | 1.62 | 0.57 | 0.62 | 0.00 | - | 27 | 229 | 47.68% |
| MU241018P00080000 | 2024-05-20 3:48PM EDT | 80.00 | 0.70 | 0.69 | 0.74 | -0.04 | -5.41% | 10 | 563 | 46.83% |
| MU241018P00082500 | 2024-05-17 11:51AM EDT | 82.50 | 0.94 | 0.83 | 0.88 | 0.00 | - | 2 | 1,402 | 46.02% |
| MU241018P00085000 | 2024-05-17 2:24PM EDT | 85.00 | 1.19 | 0.99 | 1.11 | 0.00 | - | 21 | 536 | 45.92% |
| MU241018P00087500 | 2024-05-17 2:52PM EDT | 87.50 | 1.47 | 1.20 | 1.25 | 0.00 | - | 11 | 603 | 44.65% |
| MU241018P00090000 | 2024-05-17 1:30PM EDT | 90.00 | 1.69 | 1.37 | 1.50 | 0.00 | - | 1 | 265 | 44.17% |
| MU241018P00092500 | 2024-05-14 11:53AM EDT | 92.50 | 2.33 | 1.73 | 1.84 | 0.00 | - | 6 | 308 | 44.06% |
| MU241018P00095000 | 2024-05-20 9:40AM EDT | 95.00 | 2.18 | 1.98 | 2.09 | -0.19 | -8.02% | 25 | 157 | 43.04% |
| MU241018P00097500 | 2024-05-17 11:44AM EDT | 97.50 | 2.70 | 2.41 | 2.54 | 0.00 | - | 1 | 196 | 43.04% |
| MU241018P00100000 | 2024-05-20 2:09PM EDT | 100.00 | 2.85 | 2.85 | 2.99 | -0.54 | -15.93% | 50 | 1,287 | 42.71% |
| MU241018P00105000 | 2024-05-20 3:55PM EDT | 105.00 | 3.97 | 3.80 | 4.00 | -0.27 | -6.37% | 93 | 347 | 41.79% |
| MU241018P00110000 | 2024-05-20 3:55PM EDT | 110.00 | 5.28 | 5.25 | 5.35 | -0.87 | -14.15% | 301 | 661 | 41.31% |
| MU241018P00115000 | 2024-05-20 12:27PM EDT | 115.00 | 6.85 | 6.85 | 6.95 | -0.95 | -12.18% | 48 | 881 | 40.75% |
| MU241018P00120000 | 2024-05-20 3:12PM EDT | 120.00 | 8.60 | 8.75 | 8.85 | -1.35 | -13.57% | 108 | 1,169 | 40.23% |
| MU241018P00125000 | 2024-05-20 3:44PM EDT | 125.00 | 10.80 | 10.95 | 11.05 | -1.55 | -12.55% | 111 | 1,677 | 39.73% |
| MU241018P00130000 | 2024-05-20 3:13PM EDT | 130.00 | 13.25 | 13.50 | 13.60 | -0.75 | -5.36% | 33 | 489 | 39.39% |
| MU241018P00135000 | 2024-05-20 1:36PM EDT | 135.00 | 16.20 | 16.30 | 16.40 | +0.05 | +0.31% | 3 | 611 | 38.91% |
| MU241018P00140000 | 2024-05-20 2:59PM EDT | 140.00 | 19.20 | 19.40 | 19.50 | -1.58 | -7.60% | 7 | 358 | 38.49% |
| MU241018P00145000 | 2024-04-26 10:18AM EDT | 145.00 | 33.05 | 22.75 | 22.90 | 0.00 | - | 8 | 18 | 38.17% |
| MU241018P00150000 | 2024-04-25 9:53AM EDT | 150.00 | 40.50 | 26.35 | 26.55 | 0.00 | - | 1 | 0 | 37.88% |
| MU241018P00155000 | 2024-05-20 10:06AM EDT | 155.00 | 29.35 | 30.15 | 30.35 | -14.00 | -32.30% | 19 | 3 | 37.33% |
| MU241018P00160000 | 2024-03-26 10:59AM EDT | 160.00 | 42.90 | 49.35 | 50.05 | 0.00 | - | 2 | 2 | 87.03% |
| MU241018P00165000 | 2024-04-03 11:51AM EDT | 165.00 | 41.85 | 49.80 | 50.90 | 0.00 | - | 8 | 9 | 77.42% |
| MU241018P00175000 | 2024-05-07 10:26AM EDT | 175.00 | 54.65 | 46.90 | 47.35 | 0.00 | - | - | 1 | 34.84% |
© 2024 Yahoo. Todos los derechos reservados.