Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:44PM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241220C00035000 | 2024-04-08 10:50AM EDT | 35.00 | 92.19 | 84.10 | 86.30 | 0.00 | - | 1 | 1 | 0.00% |
| MU241220C00040000 | 2024-03-21 9:46AM EDT | 40.00 | 71.53 | 66.30 | 69.95 | 0.00 | - | 1 | 1 | 0.00% |
| MU241220C00045000 | 2024-04-02 11:58AM EDT | 45.00 | 78.70 | 68.30 | 70.50 | 0.00 | - | - | 4 | 0.00% |
| MU241220C00050000 | 2024-04-26 12:55PM EDT | 50.00 | 65.30 | 78.00 | 79.00 | 0.00 | - | 1 | 4 | 90.43% |
| MU241220C00055000 | 2024-04-01 3:49PM EDT | 55.00 | 71.20 | 56.35 | 57.80 | 0.00 | - | - | 1 | 0.00% |
| MU241220C00060000 | 2024-05-01 3:38PM EDT | 60.00 | 54.00 | 68.45 | 69.35 | 0.00 | - | 1 | 19 | 78.28% |
| MU241220C00065000 | 2024-04-19 9:30AM EDT | 65.00 | 45.50 | 63.95 | 64.85 | 0.00 | - | 4 | 34 | 74.94% |
| MU241220C00070000 | 2024-05-13 9:30AM EDT | 70.00 | 55.94 | 59.30 | 60.05 | 0.00 | - | 1 | 22 | 69.96% |
| MU241220C00072500 | 2024-05-07 12:33PM EDT | 72.50 | 51.18 | 56.85 | 57.55 | 0.00 | - | 1 | 5 | 66.82% |
| MU241220C00075000 | 2024-04-29 3:20PM EDT | 75.00 | 43.50 | 54.80 | 55.45 | 0.00 | - | 1 | 36 | 66.15% |
| MU241220C00077500 | 2024-04-17 9:44AM EDT | 77.50 | 49.63 | 52.45 | 53.30 | 0.00 | - | 10 | 44 | 64.36% |
| MU241220C00080000 | 2024-05-03 12:38PM EDT | 80.00 | 40.00 | 50.45 | 51.00 | 0.00 | - | 1 | 156 | 63.05% |
| MU241220C00082500 | 2024-04-19 11:18AM EDT | 82.50 | 31.70 | 48.15 | 48.75 | 0.00 | - | 4 | 14 | 61.06% |
| MU241220C00085000 | 2024-05-10 2:31PM EDT | 85.00 | 41.10 | 46.10 | 46.55 | 0.00 | - | 5 | 1,157 | 59.75% |
| MU241220C00087500 | 2024-05-16 2:40PM EDT | 87.50 | 45.30 | 43.70 | 44.45 | 0.00 | - | 1 | 53 | 57.81% |
| MU241220C00090000 | 2024-05-16 2:49PM EDT | 90.00 | 43.25 | 42.10 | 42.40 | 0.00 | - | 6 | 498 | 57.65% |
| MU241220C00092500 | 2024-05-16 2:37PM EDT | 92.50 | 41.20 | 39.65 | 40.40 | 0.00 | - | 5 | 99 | 55.70% |
| MU241220C00095000 | 2024-05-16 2:34PM EDT | 95.00 | 39.19 | 38.00 | 38.35 | 0.00 | - | 6 | 265 | 55.16% |
| MU241220C00097500 | 2024-05-16 2:37PM EDT | 97.50 | 37.30 | 36.25 | 36.90 | 0.00 | - | 5 | 352 | 55.37% |
| MU241220C00100000 | 2024-05-16 12:39PM EDT | 100.00 | 34.53 | 34.30 | 35.05 | -2.03 | -5.55% | 1 | 890 | 54.35% |
| MU241220C00105000 | 2024-05-15 11:33AM EDT | 105.00 | 30.96 | 30.60 | 31.00 | 0.00 | - | 1 | 333 | 51.76% |
| MU241220C00110000 | 2024-05-17 9:46AM EDT | 110.00 | 28.37 | 27.55 | 28.00 | -1.43 | -4.80% | 1 | 775 | 51.38% |
| MU241220C00115000 | 2024-05-16 3:16PM EDT | 115.00 | 24.75 | 24.45 | 24.60 | -0.55 | -2.17% | 7 | 479 | 49.99% |
| MU241220C00120000 | 2024-05-16 3:09PM EDT | 120.00 | 21.95 | 21.75 | 22.35 | -0.65 | -2.88% | 1 | 1,301 | 50.62% |
| MU241220C00125000 | 2024-05-16 3:36PM EDT | 125.00 | 20.02 | 19.10 | 19.25 | 0.00 | - | 4 | 1,856 | 48.42% |
| MU241220C00130000 | 2024-05-16 3:34PM EDT | 130.00 | 17.55 | 16.80 | 17.25 | 0.00 | - | 1,068 | 1,611 | 48.62% |
| MU241220C00135000 | 2024-05-17 11:14AM EDT | 135.00 | 15.10 | 14.85 | 15.00 | -0.55 | -3.51% | 150 | 1,682 | 47.66% |
| MU241220C00140000 | 2024-05-17 11:44AM EDT | 140.00 | 13.20 | 13.00 | 13.15 | -1.25 | -8.65% | 2 | 1,154 | 47.25% |
| MU241220C00145000 | 2024-05-16 10:01AM EDT | 145.00 | 12.30 | 11.35 | 11.50 | 0.00 | - | 1 | 853 | 46.90% |
| MU241220C00150000 | 2024-05-17 9:39AM EDT | 150.00 | 10.20 | 9.90 | 10.05 | -0.33 | -3.13% | 3 | 768 | 46.64% |
| MU241220C00155000 | 2024-05-16 11:45AM EDT | 155.00 | 9.35 | 8.70 | 8.80 | -0.50 | -5.08% | 10 | 380 | 46.51% |
| MU241220C00160000 | 2024-05-17 11:47AM EDT | 160.00 | 7.63 | 7.55 | 7.70 | -0.27 | -3.42% | 3 | 1,060 | 46.41% |
| MU241220C00165000 | 2024-05-15 9:38AM EDT | 165.00 | 7.05 | 6.55 | 6.70 | +0.75 | +11.90% | 1 | 936 | 46.23% |
| MU241220C00170000 | 2024-05-16 2:22PM EDT | 170.00 | 6.11 | 5.75 | 5.85 | 0.00 | - | 14 | 174 | 46.17% |
| MU241220C00175000 | 2024-05-16 2:54PM EDT | 175.00 | 5.25 | 5.00 | 5.10 | 0.00 | - | 17 | 1,131 | 46.10% |
| MU241220C00180000 | 2024-05-17 12:13PM EDT | 180.00 | 4.40 | 4.30 | 4.40 | +1.59 | +56.58% | 3 | 298 | 45.89% |
| MU241220C00185000 | 2024-05-14 10:46AM EDT | 185.00 | 3.05 | 3.75 | 3.85 | 0.00 | - | 7 | 108 | 45.92% |
| MU241220C00190000 | 2024-05-16 3:17PM EDT | 190.00 | 3.45 | 3.25 | 3.35 | 0.00 | - | 8 | 180 | 45.89% |
| MU241220C00195000 | 2024-05-15 12:35PM EDT | 195.00 | 2.83 | 2.86 | 2.92 | 0.00 | - | 3 | 78 | 45.88% |
| MU241220C00200000 | 2024-05-17 11:47AM EDT | 200.00 | 2.53 | 2.50 | 2.54 | -0.35 | -12.15% | 61 | 551 | 45.85% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241220P00035000 | 2024-04-26 3:21PM EDT | 35.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 4 | 5 | 67.77% |
| MU241220P00040000 | 2024-03-28 10:41AM EDT | 40.00 | 0.15 | 0.10 | 0.31 | 0.00 | - | 2 | 12 | 69.04% |
| MU241220P00042500 | 2024-03-20 1:49PM EDT | 42.50 | 0.28 | 0.20 | 0.28 | 0.00 | - | - | 4 | 67.09% |
| MU241220P00045000 | 2024-04-24 10:07AM EDT | 45.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 41 | 58.20% |
| MU241220P00047500 | 2024-04-01 1:46PM EDT | 47.50 | 0.16 | 0.23 | 0.31 | 0.00 | - | 2 | 34 | 61.77% |
| MU241220P00050000 | 2024-05-09 11:02AM EDT | 50.00 | 0.23 | 0.03 | 0.31 | 0.00 | - | 30 | 91 | 54.88% |
| MU241220P00055000 | 2024-04-25 10:12AM EDT | 55.00 | 0.52 | 0.24 | 0.29 | 0.00 | - | 2 | 54 | 53.03% |
| MU241220P00060000 | 2024-05-06 3:21PM EDT | 60.00 | 0.53 | 0.34 | 0.40 | 0.00 | - | 7 | 167 | 50.64% |
| MU241220P00065000 | 2024-05-15 12:45PM EDT | 65.00 | 0.51 | 0.49 | 0.55 | 0.00 | - | 6 | 301 | 49.10% |
| MU241220P00070000 | 2024-05-16 1:10PM EDT | 70.00 | 0.69 | 0.70 | 0.75 | 0.00 | - | 27 | 157 | 47.10% |
| MU241220P00072500 | 2024-05-16 1:06PM EDT | 72.50 | 0.82 | 0.82 | 0.88 | 0.00 | - | 16 | 111 | 46.24% |
| MU241220P00075000 | 2024-05-15 3:00PM EDT | 75.00 | 0.98 | 0.98 | 1.03 | 0.00 | - | 10 | 180 | 45.42% |
| MU241220P00077500 | 2024-05-15 1:28PM EDT | 77.50 | 1.16 | 1.16 | 1.21 | 0.00 | - | 11 | 260 | 44.71% |
| MU241220P00080000 | 2024-05-16 3:26PM EDT | 80.00 | 1.36 | 1.36 | 1.42 | 0.00 | - | 15 | 568 | 44.07% |
| MU241220P00082500 | 2024-05-07 12:00PM EDT | 82.50 | 2.21 | 1.61 | 1.67 | 0.00 | - | 10 | 176 | 43.52% |
| MU241220P00085000 | 2024-05-16 12:56PM EDT | 85.00 | 1.77 | 1.89 | 1.96 | 0.00 | - | 10 | 730 | 43.03% |
| MU241220P00087500 | 2024-05-16 10:06AM EDT | 87.50 | 2.12 | 2.19 | 2.26 | 0.00 | - | 1 | 305 | 42.40% |
| MU241220P00090000 | 2024-05-17 9:53AM EDT | 90.00 | 2.53 | 2.57 | 2.64 | -0.03 | -1.17% | 3 | 651 | 42.01% |
| MU241220P00092500 | 2024-05-14 10:37AM EDT | 92.50 | 3.51 | 2.99 | 3.10 | 0.00 | - | 10 | 244 | 41.80% |
| MU241220P00095000 | 2024-05-17 12:00PM EDT | 95.00 | 3.45 | 3.40 | 3.55 | -0.66 | -16.06% | 1 | 312 | 41.31% |
| MU241220P00097500 | 2024-05-13 11:29AM EDT | 97.50 | 4.65 | 3.90 | 4.05 | 0.00 | - | 22 | 240 | 40.85% |
| MU241220P00100000 | 2024-05-17 9:53AM EDT | 100.00 | 4.45 | 4.50 | 4.65 | +0.06 | +1.37% | 3 | 1,414 | 40.58% |
| MU241220P00105000 | 2024-05-17 9:32AM EDT | 105.00 | 5.69 | 5.90 | 5.95 | -1.11 | -16.32% | 1 | 1,683 | 39.79% |
| MU241220P00110000 | 2024-05-16 2:51PM EDT | 110.00 | 7.20 | 7.45 | 7.55 | 0.00 | - | 22 | 981 | 39.23% |
| MU241220P00115000 | 2024-05-16 1:54PM EDT | 115.00 | 8.80 | 9.30 | 9.45 | 0.00 | - | 9 | 1,541 | 38.80% |
| MU241220P00120000 | 2024-05-17 11:25AM EDT | 120.00 | 11.22 | 11.40 | 11.55 | +0.52 | +4.86% | 3 | 350 | 38.20% |
| MU241220P00125000 | 2024-05-16 2:53PM EDT | 125.00 | 13.40 | 13.80 | 13.95 | 0.00 | - | 14 | 152 | 37.70% |
| MU241220P00130000 | 2024-05-16 12:32PM EDT | 130.00 | 15.50 | 16.40 | 16.60 | 0.00 | - | 1 | 496 | 37.16% |
| MU241220P00135000 | 2024-05-16 1:53PM EDT | 135.00 | 18.45 | 19.30 | 19.50 | 0.00 | - | 1 | 2,257 | 36.61% |
| MU241220P00140000 | 2024-05-15 3:14PM EDT | 140.00 | 22.22 | 22.45 | 22.65 | 0.00 | - | 5 | 516 | 36.07% |
| MU241220P00145000 | 2024-05-16 10:18AM EDT | 145.00 | 24.65 | 25.80 | 26.20 | 0.00 | - | 10 | 59 | 35.97% |
| MU241220P00150000 | 2024-05-17 11:25AM EDT | 150.00 | 29.03 | 29.35 | 29.95 | -2.63 | -8.31% | 1 | 29 | 35.86% |
| MU241220P00155000 | 2024-05-07 12:25PM EDT | 155.00 | 37.45 | 33.00 | 33.40 | 0.00 | - | - | 1 | 34.24% |
| MU241220P00160000 | 2024-05-07 2:18PM EDT | 160.00 | 42.40 | 36.90 | 37.70 | 0.00 | - | 1 | 8 | 34.69% |
| MU241220P00165000 | 2024-04-03 11:51AM EDT | 165.00 | 43.05 | 50.20 | 52.10 | 0.00 | - | 15 | 57 | 62.26% |
| MU241220P00170000 | 2024-04-29 12:40PM EDT | 170.00 | 56.00 | 45.00 | 45.65 | 0.00 | - | 25 | 27 | 31.33% |
| MU241220P00175000 | 2024-03-25 10:37AM EDT | 175.00 | 58.60 | 63.15 | 64.55 | 0.00 | - | 2 | 2 | 74.99% |
| MU241220P00180000 | 2024-05-16 1:53PM EDT | 180.00 | 52.65 | 53.95 | 54.55 | 0.00 | - | 1 | 1 | 28.61% |
| MU241220P00185000 | 2024-04-03 12:01PM EDT | 185.00 | 60.55 | 69.70 | 70.70 | 0.00 | - | 1 | 0 | 69.94% |
| MU241220P00190000 | 2024-03-26 10:35AM EDT | 190.00 | 70.70 | 78.25 | 79.90 | 0.00 | - | 20 | 0 | 82.93% |
| MU241220P00195000 | 2024-04-02 11:08AM EDT | 195.00 | 73.10 | 83.75 | 84.60 | 0.00 | - | - | 0 | 85.44% |
| MU241220P00200000 | 2024-05-03 9:36AM EDT | 200.00 | 86.13 | 73.05 | 74.00 | 0.00 | - | 10 | 0 | 28.13% |
© 2024 Yahoo. Todos los derechos reservados.