Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:16PM EDT. Mercado abierto.
Opciones de comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU251219C00027500 | 2024-03-26 11:14AM EDT | 27.50 | 94.37 | 84.10 | 88.40 | 0.00 | - | 1 | 89 | 0.00% |
| MU251219C00030000 | 2024-03-26 11:11AM EDT | 30.00 | 92.35 | 81.80 | 86.00 | 0.00 | - | 1 | 31 | 0.00% |
| MU251219C00032500 | 2024-04-02 3:35PM EDT | 32.50 | 93.07 | 80.05 | 84.95 | 0.00 | - | 1 | 2 | 0.00% |
| MU251219C00035000 | 2024-03-04 12:08PM EDT | 35.00 | 64.82 | 93.50 | 98.50 | 0.00 | - | 1 | 5 | 92.50% |
| MU251219C00037500 | 2024-04-16 10:54AM EDT | 37.50 | 86.05 | 89.70 | 94.45 | 0.00 | - | 5 | 11 | 78.58% |
| MU251219C00040000 | 2024-03-26 2:58PM EDT | 40.00 | 83.73 | 73.00 | 77.95 | 0.00 | - | 5 | 27 | 0.00% |
| MU251219C00042500 | 2023-11-14 11:27AM EDT | 42.50 | 40.70 | 42.80 | 47.15 | 0.00 | - | 10 | 14 | 0.00% |
| MU251219C00045000 | 2024-04-19 12:49PM EDT | 45.00 | 66.50 | 83.05 | 87.45 | 0.00 | - | 16 | 17 | 71.62% |
| MU251219C00047500 | 2023-05-01 9:51AM EDT | 47.50 | 26.20 | 30.50 | 31.65 | 0.00 | - | 10 | 10 | 0.00% |
| MU251219C00050000 | 2024-04-04 3:13PM EDT | 50.00 | 78.85 | 67.70 | 71.95 | 0.00 | - | 15 | 80 | 0.00% |
| MU251219C00052500 | 2024-02-15 4:24PM EDT | 52.50 | 36.56 | 46.85 | 49.50 | 0.00 | - | 1 | 36 | 0.00% |
| MU251219C00055000 | 2024-04-02 3:35PM EDT | 55.00 | 73.93 | 61.80 | 65.20 | 0.00 | - | 1 | 110 | 0.00% |
| MU251219C00057500 | 2024-04-03 9:47AM EDT | 57.50 | 72.25 | 61.80 | 64.30 | 0.00 | - | 1 | 110 | 0.00% |
| MU251219C00060000 | 2024-05-16 12:51PM EDT | 60.00 | 76.02 | 70.60 | 74.15 | 0.00 | - | 3 | 272 | 62.81% |
| MU251219C00062500 | 2024-04-04 12:29PM EDT | 62.50 | 72.50 | 57.05 | 60.30 | 0.00 | - | 1 | 113 | 0.00% |
| MU251219C00065000 | 2024-05-16 12:57PM EDT | 65.00 | 71.69 | 67.55 | 70.45 | 0.00 | - | 5 | 186 | 63.02% |
| MU251219C00067500 | 2024-05-01 12:50PM EDT | 67.50 | 51.00 | 65.45 | 67.15 | 0.00 | - | 1 | 72 | 59.64% |
| MU251219C00070000 | 2024-05-02 2:01PM EDT | 70.00 | 51.67 | 63.35 | 65.35 | 0.00 | - | 2 | 105 | 58.77% |
| MU251219C00072500 | 2024-05-14 10:01AM EDT | 72.50 | 58.90 | 62.40 | 64.05 | 0.00 | - | 1 | 103 | 60.27% |
| MU251219C00075000 | 2024-04-15 11:02AM EDT | 75.00 | 58.90 | 62.00 | 62.70 | 0.00 | - | 10 | 1,738 | 62.18% |
| MU251219C00077500 | 2024-05-07 1:46PM EDT | 77.50 | 53.45 | 58.40 | 59.80 | 0.00 | - | 10 | 43 | 57.52% |
| MU251219C00080000 | 2024-05-08 9:44AM EDT | 80.00 | 50.85 | 56.75 | 58.35 | 0.00 | - | 3 | 437 | 57.47% |
| MU251219C00082500 | 2024-05-15 3:00PM EDT | 82.50 | 56.36 | 55.00 | 57.40 | 0.00 | - | 1 | 8 | 57.82% |
| MU251219C00085000 | 2024-04-23 10:11AM EDT | 85.00 | 41.15 | 52.10 | 54.80 | 0.00 | - | 2 | 167 | 54.71% |
| MU251219C00087500 | 2024-05-14 1:53PM EDT | 87.50 | 49.30 | 49.50 | 52.60 | 0.00 | - | 5 | 100 | 52.52% |
| MU251219C00090000 | 2024-05-16 12:51PM EDT | 90.00 | 53.50 | 50.15 | 50.80 | 0.00 | - | 2 | 664 | 54.47% |
| MU251219C00092500 | 2024-05-15 3:40PM EDT | 92.50 | 50.00 | 47.25 | 49.15 | 0.00 | - | 2 | 31 | 52.53% |
| MU251219C00095000 | 2024-05-14 3:58PM EDT | 95.00 | 46.20 | 45.10 | 48.65 | 0.00 | - | 5 | 937 | 52.61% |
| MU251219C00097500 | 2024-05-01 3:39PM EDT | 97.50 | 34.00 | 44.75 | 47.10 | 0.00 | - | 1 | 28 | 53.38% |
| MU251219C00100000 | 2024-05-16 9:41AM EDT | 100.00 | 46.25 | 42.60 | 45.15 | 0.00 | - | 6 | 874 | 51.84% |
| MU251219C00105000 | 2024-05-17 11:15AM EDT | 105.00 | 41.96 | 40.55 | 41.55 | +3.36 | +8.70% | 594 | 695 | 51.19% |
| MU251219C00110000 | 2024-05-14 12:23PM EDT | 110.00 | 36.30 | 38.10 | 38.90 | 0.00 | - | 2 | 77 | 50.83% |
| MU251219C00115000 | 2024-05-15 1:35PM EDT | 115.00 | 36.77 | 35.65 | 36.30 | 0.00 | - | 2 | 76 | 50.29% |
| MU251219C00120000 | 2024-05-14 3:50PM EDT | 120.00 | 32.30 | 32.75 | 33.90 | 0.00 | - | 2 | 37 | 50.33% |
| MU251219C00125000 | 2024-05-17 11:26AM EDT | 125.00 | 32.15 | 30.85 | 31.55 | -1.21 | -3.63% | 1 | 73 | 49.69% |
| MU251219C00130000 | 2024-05-06 10:06AM EDT | 130.00 | 25.80 | 28.60 | 29.50 | 0.00 | - | 2 | 65 | 49.37% |
| MU251219C00135000 | 2024-05-17 11:15AM EDT | 135.00 | 27.86 | 26.35 | 27.45 | +0.36 | +1.31% | 594 | 3,282 | 48.88% |
| MU251219C00140000 | 2024-05-15 9:50AM EDT | 140.00 | 24.91 | 25.10 | 25.60 | 0.00 | - | 4 | 321 | 48.54% |
| MU251219C00145000 | 2024-05-14 2:05PM EDT | 145.00 | 22.00 | 23.35 | 23.85 | 0.00 | - | 17 | 1,164 | 48.20% |
| MU251219C00150000 | 2024-05-17 12:51PM EDT | 150.00 | 22.02 | 21.70 | 22.25 | -0.51 | -2.26% | 1 | 148 | 47.95% |
| MU251219C00155000 | 2024-05-13 11:58AM EDT | 155.00 | 18.85 | 20.35 | 20.75 | 0.00 | - | 2 | 4 | 47.71% |
| MU251219C00160000 | 2024-05-17 11:47AM EDT | 160.00 | 19.40 | 18.90 | 19.35 | -0.61 | -3.05% | 1 | 25 | 47.48% |
| MU251219C00165000 | 2024-05-06 9:39AM EDT | 165.00 | 14.54 | 17.55 | 18.10 | 0.00 | - | 1 | 3 | 47.37% |
| MU251219C00170000 | 2024-05-14 9:52AM EDT | 170.00 | 15.15 | 16.00 | 16.90 | 0.00 | - | 1 | 16 | 47.21% |
| MU251219C00175000 | 2024-04-01 1:08PM EDT | 175.00 | 15.95 | 9.40 | 11.85 | 0.00 | - | - | 68 | 40.56% |
| MU251219C00180000 | 2024-04-04 12:29PM EDT | 180.00 | 16.85 | 9.90 | 10.25 | 0.00 | - | 6 | 47 | 39.33% |
| MU251219C00185000 | 2024-05-13 3:26PM EDT | 185.00 | 12.25 | 12.40 | 13.70 | 0.00 | - | 14 | 15 | 46.69% |
| MU251219C00190000 | 2024-05-06 12:39PM EDT | 190.00 | 10.30 | 12.40 | 12.80 | 0.00 | - | 3 | 3 | 46.57% |
| MU251219C00195000 | 2024-05-14 3:58PM EDT | 195.00 | 11.21 | 11.40 | 12.00 | 0.00 | - | 9 | 16 | 46.54% |
| MU251219C00200000 | 2024-05-17 12:16PM EDT | 200.00 | 11.20 | 9.25 | 11.25 | +1.15 | +11.44% | 11 | 106 | 46.50% |
| MU251219C00240000 | 2024-05-17 11:55AM EDT | 240.00 | 6.70 | 6.40 | 6.95 | +1.25 | +22.94% | 9 | 1 | 46.62% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU251219P00027500 | 2024-04-12 1:15PM EDT | 27.50 | 0.66 | 0.01 | 0.62 | 0.00 | - | 2 | 454 | 59.08% |
| MU251219P00030000 | 2024-04-25 3:48PM EDT | 30.00 | 1.19 | 0.00 | 0.78 | 0.00 | - | 16 | 109 | 57.72% |
| MU251219P00032500 | 2024-05-06 1:56PM EDT | 32.50 | 0.42 | 0.00 | 0.85 | 0.00 | - | 1 | 147 | 55.37% |
| MU251219P00035000 | 2024-04-26 12:57PM EDT | 35.00 | 0.53 | 0.00 | 4.70 | 0.00 | - | 20 | 61 | 74.94% |
| MU251219P00037500 | 2024-05-15 3:57PM EDT | 37.50 | 0.47 | 0.03 | 1.00 | 0.00 | - | 8 | 78 | 51.47% |
| MU251219P00040000 | 2024-05-14 11:13AM EDT | 40.00 | 0.62 | 0.25 | 1.00 | 0.00 | - | 6 | 1,214 | 50.59% |
| MU251219P00042500 | 2024-03-21 11:00AM EDT | 42.50 | 1.10 | 0.47 | 1.21 | 0.00 | - | 5 | 57 | 50.88% |
| MU251219P00045000 | 2024-04-30 2:07PM EDT | 45.00 | 1.05 | 0.40 | 1.43 | 0.00 | - | 6 | 221 | 54.24% |
| MU251219P00047500 | 2024-05-01 2:32PM EDT | 47.50 | 1.29 | 0.29 | 1.64 | 0.00 | - | 14 | 187 | 53.35% |
| MU251219P00050000 | 2024-03-25 1:07PM EDT | 50.00 | 1.40 | 1.31 | 2.35 | 0.00 | - | 3 | 506 | 52.22% |
| MU251219P00052500 | 2024-05-06 9:50AM EDT | 52.50 | 1.00 | 1.00 | 2.08 | 0.00 | - | 1 | 45 | 51.43% |
| MU251219P00055000 | 2024-04-18 3:03PM EDT | 55.00 | 2.01 | 1.35 | 1.85 | 0.00 | - | 2 | 257 | 47.61% |
| MU251219P00057500 | 2024-04-18 3:03PM EDT | 57.50 | 2.36 | 1.35 | 2.30 | 0.00 | - | 2 | 297 | 48.06% |
| MU251219P00060000 | 2024-04-23 2:50PM EDT | 60.00 | 2.68 | 1.90 | 2.16 | 0.00 | - | 117 | 224 | 45.07% |
| MU251219P00062500 | 2024-03-21 1:48PM EDT | 62.50 | 2.90 | 3.45 | 3.65 | 0.00 | - | 18 | 542 | 50.10% |
| MU251219P00065000 | 2024-04-04 1:19PM EDT | 65.00 | 3.01 | 3.20 | 3.40 | 0.00 | - | 5 | 464 | 46.77% |
| MU251219P00067500 | 2024-03-25 9:33AM EDT | 67.50 | 3.60 | 3.15 | 6.00 | 0.00 | - | 1 | 51 | 54.35% |
| MU251219P00070000 | 2024-04-19 10:10AM EDT | 70.00 | 4.70 | 3.30 | 3.50 | 0.00 | - | 9 | 433 | 42.94% |
| MU251219P00072500 | 2024-04-24 12:30PM EDT | 72.50 | 5.29 | 2.17 | 3.90 | 0.00 | - | 6 | 55 | 42.42% |
| MU251219P00075000 | 2024-04-23 9:52AM EDT | 75.00 | 5.80 | 3.90 | 4.35 | 0.00 | - | 40 | 1,240 | 41.99% |
| MU251219P00077500 | 2024-05-06 10:17AM EDT | 77.50 | 4.90 | 4.45 | 4.80 | 0.00 | - | 2 | 109 | 41.46% |
| MU251219P00080000 | 2024-05-13 10:24AM EDT | 80.00 | 5.30 | 4.05 | 5.35 | 0.00 | - | 1 | 679 | 41.15% |
| MU251219P00082500 | 2024-03-26 10:42AM EDT | 82.50 | 6.65 | 7.70 | 8.00 | 0.00 | - | 1 | 27 | 46.47% |
| MU251219P00085000 | 2024-03-28 11:12AM EDT | 85.00 | 7.40 | 7.75 | 8.05 | 0.00 | - | 2 | 158 | 44.42% |
| MU251219P00087500 | 2024-04-23 10:42AM EDT | 87.50 | 9.25 | 6.20 | 7.15 | 0.00 | - | 2 | 7 | 40.05% |
| MU251219P00090000 | 2024-04-25 12:09PM EDT | 90.00 | 10.25 | 6.45 | 7.80 | 0.00 | - | 5 | 35 | 39.64% |
| MU251219P00092500 | 2024-05-17 11:12AM EDT | 92.50 | 8.15 | 8.20 | 8.55 | -1.45 | -15.10% | 16 | 109 | 39.38% |
| MU251219P00095000 | 2024-04-22 3:41PM EDT | 95.00 | 12.61 | 8.90 | 9.35 | 0.00 | - | 1 | 71 | 39.14% |
| MU251219P00097500 | 2024-05-17 12:13PM EDT | 97.50 | 9.65 | 9.65 | 10.15 | -1.65 | -14.60% | 15 | 10 | 38.81% |
| MU251219P00100000 | 2024-05-17 12:22PM EDT | 100.00 | 10.50 | 10.55 | 11.00 | +0.12 | +1.16% | 14 | 195 | 38.51% |
| MU251219P00105000 | 2024-05-17 11:12AM EDT | 105.00 | 12.25 | 11.40 | 12.80 | +0.10 | +0.82% | 13 | 21 | 37.88% |
| MU251219P00110000 | 2024-05-17 11:12AM EDT | 110.00 | 14.20 | 13.65 | 14.80 | +0.22 | +1.57% | 12 | 124 | 37.32% |
| MU251219P00115000 | 2024-05-17 12:13PM EDT | 115.00 | 16.35 | 15.40 | 17.05 | -0.90 | -5.22% | 12 | 25 | 36.92% |
| MU251219P00120000 | 2024-05-15 9:38AM EDT | 120.00 | 19.10 | 18.80 | 19.35 | 0.00 | - | 1 | 24 | 36.33% |
| MU251219P00125000 | 2024-05-01 10:10AM EDT | 125.00 | 27.45 | 20.60 | 21.90 | 0.00 | - | 7 | 331 | 35.88% |
| MU251219P00130000 | 2024-05-16 3:28PM EDT | 130.00 | 23.38 | 23.90 | 24.50 | 0.00 | - | 2 | 2 | 35.26% |
| MU251219P00135000 | 2024-01-26 10:30AM EDT | 135.00 | 47.77 | 49.05 | 50.40 | 0.00 | - | 4 | 2 | 71.05% |
| MU251219P00140000 | 2024-05-07 2:35PM EDT | 140.00 | 33.24 | 28.85 | 30.35 | 0.00 | - | 5 | 2 | 34.31% |
| MU251219P00150000 | 2024-04-04 3:34PM EDT | 150.00 | 39.34 | 42.20 | 44.65 | 0.00 | - | 5 | 10 | 45.80% |
| MU251219P00160000 | 2024-04-01 9:39AM EDT | 160.00 | 46.06 | 53.20 | 54.15 | 0.00 | - | 1 | 0 | 49.12% |
| MU251219P00170000 | 2024-04-02 1:51PM EDT | 170.00 | 54.50 | 59.75 | 60.90 | 0.00 | - | 1 | 0 | 47.59% |
© 2024 Yahoo. Todos los derechos reservados.