Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:05PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117C00017500 | 2024-04-16 12:23PM EDT | 17.50 | 104.31 | 107.75 | 110.75 | 0.00 | - | 2 | 30 | 153.32% |
| MU250117C00022500 | 2024-02-12 11:15AM EDT | 22.50 | 64.09 | 70.70 | 72.85 | 0.00 | - | 1 | 26 | 0.00% |
| MU250117C00025000 | 2024-04-10 2:28PM EDT | 25.00 | 96.67 | 95.05 | 98.35 | 0.00 | - | 1 | 7 | 0.00% |
| MU250117C00027500 | 2023-12-07 12:58PM EDT | 27.50 | 47.18 | 55.50 | 59.10 | 0.00 | - | 30 | 31 | 0.00% |
| MU250117C00030000 | 2024-05-16 9:58AM EDT | 30.00 | 100.00 | 95.95 | 98.75 | 0.00 | - | 2 | 81 | 121.27% |
| MU250117C00032500 | 2024-03-08 10:32AM EDT | 32.50 | 69.00 | 91.20 | 93.55 | 0.00 | - | 1 | 4 | 89.80% |
| MU250117C00035000 | 2024-03-25 11:20AM EDT | 35.00 | 85.00 | 76.15 | 77.15 | 0.00 | - | 17 | 147 | 0.00% |
| MU250117C00037500 | 2024-03-26 10:49AM EDT | 37.50 | 83.30 | 74.25 | 75.25 | 0.00 | - | 1 | 69 | 0.00% |
| MU250117C00040000 | 2024-04-11 3:28PM EDT | 40.00 | 88.35 | 82.25 | 83.15 | 0.00 | - | 1 | 125 | 0.00% |
| MU250117C00042500 | 2023-12-21 11:16AM EDT | 42.50 | 43.48 | 45.00 | 49.60 | 0.00 | - | 1 | 58 | 0.00% |
| MU250117C00045000 | 2024-04-05 11:42AM EDT | 45.00 | 79.54 | 70.80 | 72.10 | 0.00 | - | 1 | 134 | 0.00% |
| MU250117C00047500 | 2024-03-05 2:24PM EDT | 47.50 | 49.45 | 77.20 | 79.80 | 0.00 | - | 1 | 76 | 64.84% |
| MU250117C00050000 | 2024-05-15 3:58PM EDT | 50.00 | 79.78 | 77.20 | 77.95 | 0.00 | - | 1 | 281 | 82.93% |
| MU250117C00052500 | 2024-04-03 2:44PM EDT | 52.50 | 77.93 | 63.95 | 65.30 | 0.00 | - | 2 | 256 | 0.00% |
| MU250117C00055000 | 2024-05-17 9:35AM EDT | 55.00 | 76.00 | 72.45 | 73.35 | +3.00 | +4.11% | 1 | 813 | 78.33% |
| MU250117C00057500 | 2024-04-05 11:39AM EDT | 57.50 | 68.01 | 59.25 | 60.30 | 0.00 | - | 1 | 250 | 0.00% |
| MU250117C00060000 | 2024-05-06 2:55PM EDT | 60.00 | 63.00 | 67.80 | 68.60 | 0.00 | - | 14 | 3,583 | 73.63% |
| MU250117C00062500 | 2024-04-18 2:57PM EDT | 62.50 | 53.69 | 65.45 | 66.40 | 0.00 | - | 4 | 1,325 | 71.89% |
| MU250117C00065000 | 2024-05-09 2:53PM EDT | 65.00 | 56.62 | 63.20 | 63.85 | 0.00 | - | 10 | 1,821 | 69.24% |
| MU250117C00067500 | 2024-04-26 3:52PM EDT | 67.50 | 51.04 | 60.90 | 61.55 | 0.00 | - | 2 | 464 | 67.32% |
| MU250117C00070000 | 2024-05-17 1:29PM EDT | 70.00 | 59.20 | 58.60 | 59.35 | -2.03 | -3.32% | 1 | 5,882 | 65.70% |
| MU250117C00072500 | 2024-05-15 3:43PM EDT | 72.50 | 58.90 | 56.35 | 57.10 | 0.00 | - | 1 | 1,309 | 64.04% |
| MU250117C00075000 | 2024-05-10 9:52AM EDT | 75.00 | 51.00 | 54.35 | 54.75 | 0.00 | - | 3 | 3,176 | 62.74% |
| MU250117C00077500 | 2024-04-22 10:16AM EDT | 77.50 | 36.00 | 52.20 | 52.60 | 0.00 | - | 1 | 1,589 | 61.51% |
| MU250117C00080000 | 2024-05-14 10:29AM EDT | 80.00 | 48.10 | 50.05 | 50.50 | 0.00 | - | 1 | 4,059 | 60.32% |
| MU250117C00082500 | 2024-04-25 11:13AM EDT | 82.50 | 35.30 | 47.90 | 48.30 | 0.00 | - | 2 | 498 | 58.81% |
| MU250117C00085000 | 2024-05-17 1:45PM EDT | 85.00 | 46.05 | 45.80 | 46.25 | -1.80 | -3.76% | 2 | 3,985 | 57.69% |
| MU250117C00087500 | 2024-05-02 9:40AM EDT | 87.50 | 31.40 | 43.50 | 44.10 | 0.00 | - | 1 | 669 | 55.88% |
| MU250117C00090000 | 2024-05-16 2:06PM EDT | 90.00 | 44.71 | 41.90 | 42.15 | 0.00 | - | 9 | 6,893 | 55.79% |
| MU250117C00092500 | 2024-05-10 10:15AM EDT | 92.50 | 35.30 | 39.90 | 40.20 | 0.00 | - | 10 | 560 | 54.78% |
| MU250117C00095000 | 2024-05-16 9:46AM EDT | 95.00 | 40.50 | 38.10 | 38.30 | 0.00 | - | 1 | 4,897 | 54.11% |
| MU250117C00097500 | 2024-05-10 2:49PM EDT | 97.50 | 32.50 | 36.25 | 36.45 | 0.00 | - | 16 | 248 | 53.33% |
| MU250117C00100000 | 2024-05-17 10:54AM EDT | 100.00 | 36.10 | 34.30 | 34.65 | -0.38 | -1.04% | 25 | 8,401 | 52.36% |
| MU250117C00105000 | 2024-05-16 9:40AM EDT | 105.00 | 33.00 | 30.95 | 31.25 | 0.00 | - | 10 | 1,497 | 51.26% |
| MU250117C00110000 | 2024-05-17 12:52PM EDT | 110.00 | 28.35 | 27.85 | 28.05 | -1.15 | -3.90% | 14 | 4,348 | 50.31% |
| MU250117C00115000 | 2024-05-16 3:58PM EDT | 115.00 | 25.95 | 24.90 | 25.10 | -0.70 | -2.63% | 1 | 3,613 | 49.69% |
| MU250117C00120000 | 2024-05-17 1:09PM EDT | 120.00 | 22.73 | 22.20 | 22.40 | -1.89 | -7.68% | 35 | 2,075 | 48.96% |
| MU250117C00125000 | 2024-05-17 1:30PM EDT | 125.00 | 19.95 | 19.75 | 19.90 | -1.33 | -6.25% | 15 | 2,223 | 48.26% |
| MU250117C00130000 | 2024-05-17 1:34PM EDT | 130.00 | 17.60 | 17.50 | 17.65 | -1.50 | -7.85% | 17 | 3,751 | 47.72% |
| MU250117C00135000 | 2024-05-17 1:27PM EDT | 135.00 | 15.65 | 15.50 | 15.65 | -1.85 | -10.57% | 1 | 3,943 | 47.34% |
| MU250117C00140000 | 2024-05-17 1:37PM EDT | 140.00 | 13.75 | 13.70 | 13.85 | -2.15 | -13.52% | 12 | 3,151 | 47.02% |
| MU250117C00145000 | 2024-05-17 1:36PM EDT | 145.00 | 12.17 | 12.10 | 12.25 | -0.93 | -7.10% | 3 | 1,671 | 46.78% |
| MU250117C00150000 | 2024-05-17 1:36PM EDT | 150.00 | 10.70 | 10.65 | 10.80 | -0.90 | -7.76% | 27 | 3,447 | 46.53% |
| MU250117C00155000 | 2024-05-17 1:30PM EDT | 155.00 | 9.52 | 9.35 | 9.50 | -0.73 | -7.12% | 16 | 998 | 46.29% |
| MU250117C00160000 | 2024-05-17 10:43AM EDT | 160.00 | 9.03 | 8.25 | 8.35 | -0.37 | -3.94% | 1 | 1,495 | 46.09% |
| MU250117C00165000 | 2024-05-17 12:55PM EDT | 165.00 | 7.32 | 7.25 | 7.40 | -1.18 | -13.88% | 17 | 530 | 46.11% |
| MU250117C00170000 | 2024-05-17 1:17PM EDT | 170.00 | 6.60 | 6.35 | 6.50 | -0.45 | -6.38% | 17 | 1,201 | 45.97% |
| MU250117C00175000 | 2024-05-16 2:19PM EDT | 175.00 | 5.67 | 5.60 | 5.75 | -0.60 | -9.57% | 2 | 582 | 45.98% |
| MU250117C00180000 | 2024-05-17 1:33PM EDT | 180.00 | 5.00 | 4.90 | 5.05 | -0.50 | -9.09% | 9 | 2,312 | 45.89% |
| MU250117C00185000 | 2024-05-17 1:30PM EDT | 185.00 | 4.46 | 4.35 | 4.45 | -0.39 | -8.04% | 15 | 4,450 | 45.86% |
| MU250117C00190000 | 2024-05-17 1:31PM EDT | 190.00 | 3.90 | 3.80 | 3.95 | -0.40 | -9.30% | 1 | 516 | 45.95% |
| MU250117C00195000 | 2024-05-16 11:15AM EDT | 195.00 | 4.15 | 3.35 | 3.50 | 0.00 | - | 102 | 1,055 | 46.01% |
| MU250117C00200000 | 2024-05-17 11:40AM EDT | 200.00 | 3.20 | 3.00 | 3.10 | -0.15 | -4.48% | 164 | 2,185 | 46.06% |
| MU250117C00210000 | 2024-05-10 2:58PM EDT | 210.00 | 1.85 | 2.35 | 2.41 | 0.00 | - | 1 | 1 | 46.03% |
| MU250117C00230000 | 2024-05-08 9:38AM EDT | 230.00 | 1.07 | 1.46 | 1.53 | 0.00 | - | - | 11 | 46.48% |
| MU250117C00240000 | 2024-05-17 12:56PM EDT | 240.00 | 1.22 | 1.17 | 1.22 | -0.18 | -12.86% | 13 | 183 | 46.67% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117P00017500 | 2024-05-13 2:52PM EDT | 17.50 | 0.03 | 0.01 | 0.17 | 0.00 | - | 43 | 946 | 99.02% |
| MU250117P00022500 | 2024-05-13 2:53PM EDT | 22.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 77 | 155 | 76.56% |
| MU250117P00025000 | 2024-05-15 3:00PM EDT | 25.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 1 | 334 | 81.05% |
| MU250117P00027500 | 2024-05-14 3:43PM EDT | 27.50 | 0.05 | 0.02 | 0.07 | 0.00 | - | 100 | 309 | 70.70% |
| MU250117P00030000 | 2024-05-07 2:29PM EDT | 30.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 30 | 1,849 | 70.51% |
| MU250117P00032500 | 2024-05-03 12:52PM EDT | 32.50 | 0.07 | 0.01 | 0.12 | 0.00 | - | 2 | 290 | 65.63% |
| MU250117P00035000 | 2024-05-16 12:28PM EDT | 35.00 | 0.09 | 0.06 | 0.18 | 0.00 | - | 20 | 2,374 | 66.89% |
| MU250117P00037500 | 2024-03-21 12:06PM EDT | 37.50 | 0.22 | 0.09 | 0.43 | 0.00 | - | 1 | 487 | 70.61% |
| MU250117P00040000 | 2024-05-15 12:37PM EDT | 40.00 | 0.14 | 0.01 | 0.19 | 0.00 | - | 502 | 3,845 | 58.79% |
| MU250117P00042500 | 2024-05-13 10:15AM EDT | 42.50 | 0.14 | 0.02 | 0.26 | 0.00 | - | 20 | 3,034 | 58.30% |
| MU250117P00045000 | 2024-05-09 12:57PM EDT | 45.00 | 0.22 | 0.05 | 0.29 | 0.00 | - | 501 | 5,125 | 56.93% |
| MU250117P00047500 | 2024-05-08 12:50PM EDT | 47.50 | 0.27 | 0.05 | 0.32 | 0.00 | - | 1 | 1,298 | 54.69% |
| MU250117P00050000 | 2024-05-15 3:15PM EDT | 50.00 | 0.25 | 0.22 | 0.27 | 0.00 | - | 1 | 6,772 | 54.20% |
| MU250117P00052500 | 2024-05-13 10:09AM EDT | 52.50 | 0.32 | 0.26 | 0.32 | 0.00 | - | 17 | 3,663 | 52.93% |
| MU250117P00055000 | 2024-05-16 3:37PM EDT | 55.00 | 0.35 | 0.31 | 0.37 | 0.00 | - | 1 | 14,731 | 51.66% |
| MU250117P00057500 | 2024-05-09 10:19AM EDT | 57.50 | 0.52 | 0.38 | 0.43 | 0.00 | - | 200 | 1,852 | 50.59% |
| MU250117P00060000 | 2024-05-17 12:31PM EDT | 60.00 | 0.47 | 0.47 | 0.52 | +0.03 | +6.82% | 2 | 7,489 | 50.29% |
| MU250117P00062500 | 2024-05-17 11:54AM EDT | 62.50 | 0.57 | 0.54 | 0.60 | 0.00 | - | 1 | 3,500 | 49.12% |
| MU250117P00065000 | 2024-05-15 12:41PM EDT | 65.00 | 0.68 | 0.65 | 0.71 | 0.00 | - | 512 | 12,645 | 48.24% |
| MU250117P00067500 | 2024-05-15 12:43PM EDT | 67.50 | 0.78 | 0.77 | 0.82 | 0.00 | - | 10 | 1,928 | 47.22% |
| MU250117P00070000 | 2024-05-17 10:00AM EDT | 70.00 | 0.90 | 0.91 | 0.97 | +0.01 | +1.12% | 1 | 8,718 | 46.51% |
| MU250117P00072500 | 2024-05-14 11:29AM EDT | 72.50 | 1.22 | 1.07 | 1.13 | 0.00 | - | 54 | 1,429 | 45.70% |
| MU250117P00075000 | 2024-05-17 9:48AM EDT | 75.00 | 1.24 | 1.28 | 1.32 | +0.06 | +5.08% | 5 | 7,599 | 45.01% |
| MU250117P00077500 | 2024-05-15 3:44PM EDT | 77.50 | 1.43 | 1.51 | 1.55 | 0.00 | - | 3 | 2,064 | 44.45% |
| MU250117P00080000 | 2024-05-15 3:45PM EDT | 80.00 | 1.67 | 1.76 | 1.80 | 0.00 | - | 1 | 4,470 | 43.82% |
| MU250117P00082500 | 2024-05-15 12:13PM EDT | 82.50 | 2.02 | 2.05 | 2.10 | 0.00 | - | 2 | 1,694 | 43.34% |
| MU250117P00085000 | 2024-05-17 1:24PM EDT | 85.00 | 2.39 | 2.38 | 2.43 | +0.13 | +5.75% | 3 | 4,167 | 42.83% |
| MU250117P00087500 | 2024-05-16 3:01PM EDT | 87.50 | 2.59 | 2.75 | 2.80 | 0.00 | - | 2 | 2,117 | 42.34% |
| MU250117P00090000 | 2024-05-16 2:34PM EDT | 90.00 | 2.99 | 3.15 | 3.25 | 0.00 | - | 143 | 5,893 | 42.05% |
| MU250117P00092500 | 2024-05-17 12:22PM EDT | 92.50 | 3.55 | 3.60 | 3.70 | +0.05 | +1.43% | 1 | 584 | 41.55% |
| MU250117P00095000 | 2024-05-17 12:04PM EDT | 95.00 | 4.00 | 4.10 | 4.25 | 0.00 | - | 12 | 1,650 | 41.28% |
| MU250117P00097500 | 2024-05-16 2:14PM EDT | 97.50 | 4.45 | 4.70 | 4.80 | 0.00 | - | 69 | 493 | 40.82% |
| MU250117P00100000 | 2024-05-17 11:43AM EDT | 100.00 | 5.20 | 5.35 | 5.45 | +0.14 | +2.77% | 8 | 4,820 | 40.54% |
| MU250117P00105000 | 2024-05-16 1:54PM EDT | 105.00 | 6.25 | 6.75 | 6.90 | 0.00 | - | 46 | 1,245 | 39.92% |
| MU250117P00110000 | 2024-05-17 1:39PM EDT | 110.00 | 8.45 | 8.45 | 8.60 | +0.38 | +4.71% | 304 | 2,547 | 39.36% |
| MU250117P00115000 | 2024-05-17 1:17PM EDT | 115.00 | 10.30 | 10.40 | 10.50 | +0.45 | +4.57% | 66 | 760 | 38.69% |
| MU250117P00120000 | 2024-05-16 2:51PM EDT | 120.00 | 11.97 | 12.55 | 12.70 | +0.02 | +0.17% | 29 | 2,867 | 38.17% |
| MU250117P00125000 | 2024-05-17 1:40PM EDT | 125.00 | 15.00 | 15.00 | 15.15 | +0.75 | +5.26% | 107 | 1,571 | 37.66% |
| MU250117P00130000 | 2024-05-17 12:22PM EDT | 130.00 | 17.50 | 17.65 | 17.85 | +0.55 | +3.24% | 6 | 1,330 | 37.15% |
| MU250117P00135000 | 2024-05-16 3:25PM EDT | 135.00 | 19.80 | 20.60 | 20.80 | 0.00 | - | 40 | 244 | 36.66% |
| MU250117P00140000 | 2024-05-15 11:34AM EDT | 140.00 | 23.15 | 23.75 | 23.90 | 0.00 | - | 11 | 144 | 35.98% |
| MU250117P00145000 | 2024-05-16 11:49AM EDT | 145.00 | 24.90 | 27.10 | 27.30 | 0.00 | - | 1 | 207 | 35.48% |
| MU250117P00150000 | 2024-05-16 2:07PM EDT | 150.00 | 29.20 | 30.60 | 30.85 | 0.00 | - | 2 | 75 | 34.83% |
| MU250117P00155000 | 2024-04-11 11:29AM EDT | 155.00 | 36.35 | 37.40 | 37.85 | 0.00 | - | - | 30 | 43.19% |
| MU250117P00160000 | 2024-03-25 11:55AM EDT | 160.00 | 44.10 | 48.60 | 49.90 | 0.00 | - | 11 | 11 | 62.48% |
| MU250117P00165000 | 2024-05-01 1:17PM EDT | 165.00 | 56.12 | 42.30 | 42.80 | 0.00 | - | 2 | 4 | 33.39% |
| MU250117P00170000 | 2024-04-25 2:33PM EDT | 170.00 | 58.63 | 46.30 | 47.05 | 0.00 | - | 4 | 14 | 32.74% |
| MU250117P00175000 | 2024-03-26 10:35AM EDT | 175.00 | 57.05 | 63.50 | 65.10 | 0.00 | - | 13 | 13 | 70.60% |
| MU250117P00185000 | 2024-03-26 10:24AM EDT | 185.00 | 64.75 | 73.25 | 75.00 | 0.00 | - | 2 | 0 | 74.83% |
| MU250117P00190000 | 2024-03-27 10:12AM EDT | 190.00 | 72.85 | 75.30 | 76.90 | 0.00 | - | 12 | 0 | 69.06% |
| MU250117P00195000 | 2024-03-27 10:25AM EDT | 195.00 | 77.55 | 80.35 | 81.80 | 0.00 | - | 21 | 0 | 71.03% |
| MU250117P00200000 | 2024-04-26 10:04AM EDT | 200.00 | 87.60 | 73.80 | 75.05 | 0.00 | - | 10 | 0 | 30.96% |
© 2024 Yahoo. Todos los derechos reservados.