Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:56PM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250620C00030000 | 2024-05-10 10:55AM EDT | 30.00 | 90.81 | 95.55 | 100.00 | 0.00 | - | 1 | 7 | 98.00% |
| MU250620C00032500 | 2023-05-25 11:53AM EDT | 32.50 | 40.30 | 36.15 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| MU250620C00035000 | 2024-04-25 3:55PM EDT | 35.00 | 78.50 | 91.40 | 95.45 | 0.00 | - | 3 | 19 | 94.31% |
| MU250620C00037500 | 2024-03-25 9:47AM EDT | 37.50 | 80.94 | 73.55 | 78.45 | 0.00 | - | 1 | 31 | 0.00% |
| MU250620C00040000 | 2024-04-03 2:51PM EDT | 40.00 | 89.85 | 75.40 | 78.90 | 0.00 | - | 6 | 57 | 0.00% |
| MU250620C00042500 | 2023-07-06 11:41AM EDT | 42.50 | 25.60 | 33.35 | 34.40 | 0.00 | - | 1 | 8 | 0.00% |
| MU250620C00045000 | 2024-02-09 11:01AM EDT | 45.00 | 43.50 | 54.75 | 57.35 | 0.00 | - | 1 | 58 | 0.00% |
| MU250620C00047500 | 2023-11-28 12:42PM EDT | 47.50 | 33.70 | 42.40 | 44.25 | 0.00 | - | 1 | 65 | 0.00% |
| MU250620C00050000 | 2024-04-17 12:24PM EDT | 50.00 | 71.00 | 77.35 | 80.95 | 0.00 | - | 10 | 54 | 74.98% |
| MU250620C00052500 | 2024-04-09 1:32PM EDT | 52.50 | 73.74 | 67.60 | 71.25 | 0.00 | - | 17 | 50 | 0.00% |
| MU250620C00055000 | 2024-03-08 11:12AM EDT | 55.00 | 51.40 | 70.05 | 74.45 | 0.00 | - | 2 | 47 | 55.15% |
| MU250620C00057500 | 2023-11-02 11:25AM EDT | 57.50 | 23.00 | 25.15 | 27.05 | 0.00 | - | 2 | 56 | 0.00% |
| MU250620C00060000 | 2024-04-05 1:00PM EDT | 60.00 | 68.20 | 58.10 | 61.05 | 0.00 | - | 1 | 1,098 | 0.00% |
| MU250620C00062500 | 2024-05-14 2:57PM EDT | 62.50 | 66.00 | 65.90 | 69.60 | 0.00 | - | 5 | 138 | 64.95% |
| MU250620C00065000 | 2024-05-16 12:55PM EDT | 65.00 | 69.14 | 63.80 | 67.75 | 0.00 | - | 1 | 193 | 64.44% |
| MU250620C00067500 | 2024-04-30 1:39PM EDT | 67.50 | 52.82 | 62.20 | 65.20 | 0.00 | - | 2 | 164 | 63.38% |
| MU250620C00070000 | 2024-04-18 10:25AM EDT | 70.00 | 54.00 | 61.25 | 63.50 | 0.00 | - | 5 | 376 | 65.23% |
| MU250620C00072500 | 2024-04-10 3:59PM EDT | 72.50 | 56.65 | 53.50 | 56.85 | 0.00 | - | 31 | 286 | 50.00% |
| MU250620C00075000 | 2024-05-14 12:25PM EDT | 75.00 | 54.75 | 57.25 | 59.35 | 0.00 | - | 3 | 125 | 62.84% |
| MU250620C00077500 | 2024-05-06 3:06PM EDT | 77.50 | 50.15 | 55.30 | 56.05 | 0.00 | - | 10 | 131 | 59.58% |
| MU250620C00080000 | 2024-05-07 2:10PM EDT | 80.00 | 47.87 | 53.30 | 54.25 | 0.00 | - | 1 | 401 | 58.84% |
| MU250620C00082500 | 2024-05-16 9:30AM EDT | 82.50 | 53.50 | 50.40 | 51.90 | 0.00 | - | 2 | 140 | 55.74% |
| MU250620C00085000 | 2024-05-14 1:53PM EDT | 85.00 | 47.20 | 48.70 | 50.60 | 0.00 | - | 7 | 1,343 | 56.16% |
| MU250620C00087500 | 2024-05-15 3:18PM EDT | 87.50 | 49.10 | 47.70 | 48.60 | 0.00 | - | 1 | 362 | 56.42% |
| MU250620C00090000 | 2024-05-16 12:41PM EDT | 90.00 | 48.85 | 45.65 | 46.35 | 0.00 | - | 1 | 1,181 | 54.72% |
| MU250620C00092500 | 2024-05-16 10:13AM EDT | 92.50 | 46.25 | 43.30 | 44.65 | 0.00 | - | 5 | 31 | 53.37% |
| MU250620C00095000 | 2024-05-17 11:52AM EDT | 95.00 | 43.64 | 42.40 | 43.70 | -1.71 | -3.77% | 72 | 696 | 54.83% |
| MU250620C00097500 | 2024-05-15 3:08PM EDT | 97.50 | 41.87 | 40.75 | 41.15 | 0.00 | - | 30 | 278 | 53.15% |
| MU250620C00100000 | 2024-05-17 11:04AM EDT | 100.00 | 40.00 | 37.75 | 39.50 | -2.20 | -5.21% | 10 | 1,157 | 50.92% |
| MU250620C00105000 | 2024-05-17 11:29AM EDT | 105.00 | 37.57 | 36.00 | 37.00 | -1.93 | -4.89% | 329 | 2,319 | 52.30% |
| MU250620C00110000 | 2024-05-16 11:05AM EDT | 110.00 | 36.25 | 33.05 | 33.70 | 0.00 | - | 5 | 1,054 | 50.99% |
| MU250620C00115000 | 2024-05-15 3:09PM EDT | 115.00 | 31.39 | 29.45 | 30.75 | 0.00 | - | 1 | 619 | 50.48% |
| MU250620C00120000 | 2024-05-17 10:48AM EDT | 120.00 | 29.25 | 27.85 | 28.55 | -0.12 | -0.41% | 12 | 1,464 | 50.54% |
| MU250620C00125000 | 2024-05-17 9:37AM EDT | 125.00 | 26.50 | 25.35 | 27.95 | -0.40 | -1.49% | 8 | 765 | 50.88% |
| MU250620C00130000 | 2024-05-17 10:42AM EDT | 130.00 | 24.50 | 23.10 | 23.60 | -0.70 | -2.78% | 2 | 1,889 | 48.69% |
| MU250620C00135000 | 2024-05-16 11:34AM EDT | 135.00 | 23.87 | 21.35 | 22.15 | 0.00 | - | 5 | 538 | 49.36% |
| MU250620C00140000 | 2024-05-17 12:30PM EDT | 140.00 | 20.25 | 18.20 | 19.70 | -0.81 | -3.85% | 4 | 2,772 | 47.86% |
| MU250620C00145000 | 2024-05-17 1:16PM EDT | 145.00 | 18.20 | 17.80 | 18.25 | -1.15 | -5.94% | 12 | 902 | 48.03% |
| MU250620C00150000 | 2024-05-17 12:09PM EDT | 150.00 | 16.90 | 15.40 | 16.45 | -0.75 | -4.25% | 11 | 5,122 | 47.31% |
| MU250620C00155000 | 2024-05-15 1:36PM EDT | 155.00 | 15.50 | 14.80 | 15.05 | 0.00 | - | 2 | 54 | 47.13% |
| MU250620C00160000 | 2024-05-14 10:51AM EDT | 160.00 | 12.30 | 13.40 | 15.00 | 0.00 | - | 17 | 352 | 49.38% |
| MU250620C00165000 | 2024-05-17 10:57AM EDT | 165.00 | 12.85 | 12.15 | 14.55 | +0.05 | +0.39% | 1 | 293 | 50.71% |
| MU250620C00170000 | 2024-05-17 10:52AM EDT | 170.00 | 11.75 | 11.10 | 11.40 | -0.20 | -1.67% | 2 | 416 | 46.47% |
| MU250620C00175000 | 2024-05-16 1:34PM EDT | 175.00 | 11.50 | 10.20 | 10.45 | 0.00 | - | 68 | 270 | 46.42% |
| MU250620C00180000 | 2024-05-16 12:27PM EDT | 180.00 | 10.60 | 9.30 | 9.45 | 0.00 | - | 1 | 345 | 46.10% |
| MU250620C00185000 | 2024-05-16 11:54AM EDT | 185.00 | 9.90 | 8.50 | 8.65 | 0.00 | - | 66 | 332 | 46.05% |
| MU250620C00190000 | 2024-05-17 10:52AM EDT | 190.00 | 8.15 | 7.75 | 8.00 | -0.75 | -8.43% | 9 | 213 | 46.19% |
| MU250620C00195000 | 2024-05-17 12:12PM EDT | 195.00 | 7.40 | 7.05 | 7.25 | -0.90 | -10.84% | 19 | 569 | 45.96% |
| MU250620C00200000 | 2024-05-17 11:51AM EDT | 200.00 | 6.75 | 6.45 | 6.65 | -0.70 | -9.40% | 21 | 1,246 | 45.94% |
| MU250620C00240000 | 2024-05-16 3:54PM EDT | 240.00 | 3.55 | 3.15 | 3.35 | 0.00 | - | 7 | 114 | 45.83% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250620P00027500 | 2024-03-21 3:20PM EDT | 27.50 | 0.16 | 0.00 | 4.65 | 0.00 | - | 9 | 119 | 106.35% |
| MU250620P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.13 | 0.01 | 0.30 | 0.00 | - | 5 | 141 | 60.64% |
| MU250620P00032500 | 2023-12-26 4:06PM EDT | 32.50 | 0.57 | 0.00 | 2.30 | 0.00 | - | 44 | 84 | 80.37% |
| MU250620P00035000 | 2024-05-02 2:47PM EDT | 35.00 | 0.21 | 0.05 | 2.36 | 0.00 | - | 8 | 1,598 | 76.93% |
| MU250620P00037500 | 2024-02-22 12:14PM EDT | 37.50 | 0.75 | 0.00 | 2.00 | 0.00 | - | 10 | 39 | 70.19% |
| MU250620P00040000 | 2024-05-06 10:09AM EDT | 40.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 12 | 830 | 68.68% |
| MU250620P00042500 | 2024-05-14 3:49PM EDT | 42.50 | 0.31 | 0.00 | 1.98 | 0.00 | - | 1 | 192 | 63.28% |
| MU250620P00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.51 | 0.00 | 1.41 | 0.00 | - | 10 | 153 | 56.27% |
| MU250620P00047500 | 2024-05-15 10:39AM EDT | 47.50 | 0.48 | 0.20 | 0.98 | 0.00 | - | 2 | 735 | 51.81% |
| MU250620P00050000 | 2024-05-06 12:26PM EDT | 50.00 | 0.77 | 0.12 | 0.85 | 0.00 | - | 18 | 2,200 | 52.88% |
| MU250620P00052500 | 2024-05-15 12:15PM EDT | 52.50 | 0.66 | 0.17 | 1.75 | 0.00 | - | 25 | 3,253 | 51.64% |
| MU250620P00055000 | 2024-04-19 3:50PM EDT | 55.00 | 1.43 | 0.30 | 2.85 | 0.00 | - | 16 | 980 | 54.98% |
| MU250620P00057500 | 2024-05-01 1:06PM EDT | 57.50 | 1.40 | 0.00 | 3.00 | 0.00 | - | 5 | 557 | 51.79% |
| MU250620P00060000 | 2024-05-06 3:52PM EDT | 60.00 | 1.73 | 0.00 | 3.15 | 0.00 | - | 5 | 2,543 | 60.27% |
| MU250620P00062500 | 2024-04-19 11:36AM EDT | 62.50 | 2.10 | 0.70 | 1.35 | 0.00 | - | 234 | 938 | 45.84% |
| MU250620P00065000 | 2024-05-16 3:47PM EDT | 65.00 | 1.35 | 0.90 | 1.65 | 0.00 | - | 2 | 1,002 | 45.84% |
| MU250620P00067500 | 2024-03-25 11:18AM EDT | 67.50 | 2.09 | 2.56 | 2.68 | 0.00 | - | 3 | 400 | 49.83% |
| MU250620P00070000 | 2024-05-16 2:48PM EDT | 70.00 | 1.85 | 1.88 | 2.51 | 0.00 | - | 31 | 804 | 46.56% |
| MU250620P00072500 | 2024-05-17 12:18PM EDT | 72.50 | 2.18 | 2.17 | 2.52 | -0.47 | -17.74% | 161 | 280 | 44.35% |
| MU250620P00075000 | 2024-05-03 11:09AM EDT | 75.00 | 3.50 | 2.49 | 2.61 | 0.00 | - | 3 | 1,143 | 42.62% |
| MU250620P00077500 | 2024-05-09 9:47AM EDT | 77.50 | 3.45 | 2.86 | 2.99 | 0.00 | - | 24 | 301 | 42.25% |
| MU250620P00080000 | 2024-05-15 12:15PM EDT | 80.00 | 3.26 | 3.25 | 3.40 | 0.00 | - | 30 | 1,240 | 41.86% |
| MU250620P00082500 | 2024-04-30 12:28PM EDT | 82.50 | 5.10 | 3.65 | 3.85 | 0.00 | - | 95 | 1,681 | 41.49% |
| MU250620P00085000 | 2024-05-10 9:46AM EDT | 85.00 | 4.80 | 4.15 | 4.85 | 0.00 | - | 1 | 1,418 | 42.92% |
| MU250620P00087500 | 2024-05-17 12:55PM EDT | 87.50 | 4.80 | 4.65 | 4.90 | -0.50 | -9.43% | 30 | 213 | 40.87% |
| MU250620P00090000 | 2024-05-16 11:55AM EDT | 90.00 | 4.95 | 5.25 | 5.45 | 0.00 | - | 1 | 424 | 40.44% |
| MU250620P00092500 | 2024-05-16 3:00PM EDT | 92.50 | 5.67 | 5.80 | 6.05 | 0.00 | - | 1 | 502 | 40.05% |
| MU250620P00095000 | 2024-05-17 10:47AM EDT | 95.00 | 6.40 | 6.50 | 6.70 | -0.75 | -10.49% | 19 | 218 | 39.68% |
| MU250620P00097500 | 2024-05-17 11:03AM EDT | 97.50 | 7.20 | 6.40 | 7.45 | -0.10 | -1.37% | 1 | 310 | 39.47% |
| MU250620P00100000 | 2024-05-17 11:39AM EDT | 100.00 | 7.81 | 7.90 | 8.25 | +0.41 | +5.54% | 18 | 2,720 | 39.26% |
| MU250620P00105000 | 2024-05-16 9:31AM EDT | 105.00 | 9.30 | 8.30 | 9.90 | 0.00 | - | 1 | 560 | 38.60% |
| MU250620P00110000 | 2024-05-15 1:37PM EDT | 110.00 | 11.20 | 10.55 | 12.00 | 0.00 | - | 7 | 1,057 | 38.53% |
| MU250620P00115000 | 2024-05-15 1:37PM EDT | 115.00 | 13.20 | 13.40 | 13.85 | 0.00 | - | 4 | 197 | 37.48% |
| MU250620P00120000 | 2024-05-17 10:54AM EDT | 120.00 | 15.45 | 13.90 | 16.20 | +0.15 | +0.98% | 6 | 251 | 37.08% |
| MU250620P00125000 | 2024-05-17 10:52AM EDT | 125.00 | 17.95 | 17.75 | 18.85 | +0.10 | +0.56% | 13 | 282 | 36.88% |
| MU250620P00130000 | 2024-05-17 12:21PM EDT | 130.00 | 20.80 | 20.10 | 21.40 | -1.85 | -8.17% | 14 | 108 | 36.10% |
| MU250620P00135000 | 2024-05-17 10:53AM EDT | 135.00 | 23.30 | 23.90 | 24.30 | -2.30 | -8.98% | 12 | 72 | 35.63% |
| MU250620P00140000 | 2024-05-15 10:38AM EDT | 140.00 | 26.30 | 26.95 | 27.25 | 0.00 | - | 3 | 12 | 34.91% |
| MU250620P00145000 | 2024-03-20 12:05PM EDT | 145.00 | 51.45 | 41.00 | 44.40 | 0.00 | - | - | 1 | 57.79% |
| MU250620P00150000 | 2024-04-18 12:17PM EDT | 150.00 | 42.11 | 33.20 | 34.00 | 0.00 | - | 4 | 2 | 34.08% |
| MU250620P00170000 | 2024-05-13 11:38AM EDT | 170.00 | 51.10 | 45.00 | 49.50 | 0.00 | - | 3 | 3 | 32.77% |
© 2024 Yahoo. Todos los derechos reservados.