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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU260116C00017500 | 2024-05-01 2:00PM EDT | 17.50 | 93.71 | 110.50 | 115.00 | 0.00 | - | 1 | 7 | 97.75% |
| MU260116C00022500 | 2024-03-21 10:33AM EDT | 22.50 | 89.25 | 83.50 | 88.50 | 0.00 | - | 1 | 4 | 0.00% |
| MU260116C00025000 | 2024-04-10 2:28PM EDT | 25.00 | 97.67 | 95.60 | 100.45 | 0.00 | - | 1 | 4 | 0.00% |
| MU260116C00027500 | 2024-04-04 2:55PM EDT | 27.50 | 100.00 | 87.05 | 91.85 | 0.00 | - | 1 | 1 | 0.00% |
| MU260116C00030000 | 2024-05-16 10:03AM EDT | 30.00 | 100.72 | 99.35 | 103.95 | 0.00 | - | 2 | 2 | 85.23% |
| MU260116C00032500 | 2023-10-06 9:30AM EDT | 32.50 | 41.28 | 43.60 | 46.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU260116C00035000 | 2023-10-26 3:45PM EDT | 35.00 | 35.00 | 45.65 | 48.00 | 0.00 | - | 21 | 0 | 0.00% |
| MU260116C00037500 | 2024-05-06 10:08AM EDT | 37.50 | 87.00 | 92.55 | 96.95 | 0.00 | - | 1 | 1 | 76.95% |
| MU260116C00040000 | 2024-04-10 1:28PM EDT | 40.00 | 84.94 | 83.85 | 86.75 | 0.00 | - | 1 | 63 | 0.00% |
| MU260116C00042500 | 2024-02-26 10:30AM EDT | 42.50 | 51.70 | 77.00 | 82.00 | 0.00 | - | 1 | 15 | 0.00% |
| MU260116C00045000 | 2024-04-11 1:06PM EDT | 45.00 | 85.00 | 78.75 | 82.30 | 0.00 | - | 3 | 5 | 0.00% |
| MU260116C00047500 | 2024-01-29 12:01PM EDT | 47.50 | 46.18 | 47.20 | 48.60 | 0.00 | - | - | 1 | 0.00% |
| MU260116C00050000 | 2024-04-19 3:45PM EDT | 50.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU260116C00055000 | 2024-03-14 3:15PM EDT | 55.00 | 43.30 | 71.50 | 76.00 | 0.00 | - | 30 | 42 | 48.30% |
| MU260116C00060000 | 2024-05-15 2:38PM EDT | 60.00 | 74.03 | 73.00 | 77.90 | 0.00 | - | 6 | 71 | 63.50% |
| MU260116C00062500 | 2024-03-21 10:37AM EDT | 62.50 | 55.37 | 52.00 | 55.30 | 0.00 | - | 1 | 9 | 0.00% |
| MU260116C00065000 | 2024-05-16 10:53AM EDT | 65.00 | 71.20 | 70.95 | 73.10 | 0.00 | - | 13 | 106 | 63.46% |
| MU260116C00067500 | 2024-05-20 10:27AM EDT | 67.50 | 70.92 | 68.90 | 71.65 | +1.22 | +1.75% | 10 | 42 | 63.14% |
| MU260116C00070000 | 2024-05-20 3:48PM EDT | 70.00 | 67.92 | 67.00 | 69.90 | +1.64 | +2.47% | 11 | 339 | 62.49% |
| MU260116C00072500 | 2024-04-04 2:30PM EDT | 72.50 | 63.65 | 52.15 | 55.00 | 0.00 | - | 1 | 35 | 0.00% |
| MU260116C00075000 | 2024-05-16 10:45AM EDT | 75.00 | 64.00 | 63.25 | 65.45 | 0.00 | - | 2 | 226 | 59.81% |
| MU260116C00077500 | 2024-04-23 9:43AM EDT | 77.50 | 45.20 | 61.50 | 62.45 | 0.00 | - | 1 | 434 | 57.63% |
| MU260116C00080000 | 2024-05-07 3:29PM EDT | 80.00 | 51.55 | 59.95 | 61.10 | 0.00 | - | 6 | 154 | 57.85% |
| MU260116C00082500 | 2024-05-16 1:51PM EDT | 82.50 | 58.15 | 58.20 | 59.60 | 0.00 | - | 2 | 66 | 57.53% |
| MU260116C00085000 | 2024-05-14 11:35AM EDT | 85.00 | 51.50 | 56.30 | 57.65 | 0.00 | - | 5 | 130 | 56.45% |
| MU260116C00087500 | 2024-04-10 1:27PM EDT | 87.50 | 48.75 | 47.90 | 49.10 | 0.00 | - | 3 | 155 | 41.42% |
| MU260116C00090000 | 2024-05-20 3:48PM EDT | 90.00 | 53.67 | 52.00 | 53.75 | +4.47 | +9.09% | 1 | 329 | 53.69% |
| MU260116C00092500 | 2024-05-17 2:13PM EDT | 92.50 | 48.55 | 51.40 | 52.10 | 0.00 | - | 3 | 69 | 54.27% |
| MU260116C00095000 | 2024-05-14 10:27AM EDT | 95.00 | 45.80 | 49.85 | 50.45 | 0.00 | - | 33 | 992 | 53.77% |
| MU260116C00097500 | 2024-05-17 1:50PM EDT | 97.50 | 45.93 | 48.25 | 49.35 | 0.00 | - | 2 | 40 | 53.72% |
| MU260116C00100000 | 2024-05-20 10:13AM EDT | 100.00 | 48.25 | 44.55 | 47.35 | +3.85 | +8.67% | 1 | 754 | 50.69% |
| MU260116C00105000 | 2024-05-17 11:29AM EDT | 105.00 | 43.00 | 43.95 | 44.45 | 0.00 | - | 329 | 769 | 52.17% |
| MU260116C00110000 | 2024-05-20 10:50AM EDT | 110.00 | 42.50 | 41.15 | 41.70 | +2.25 | +5.59% | 3 | 477 | 51.45% |
| MU260116C00115000 | 2024-05-16 9:47AM EDT | 115.00 | 38.55 | 38.60 | 39.00 | 0.00 | - | 1 | 237 | 50.81% |
| MU260116C00120000 | 2024-05-20 11:52AM EDT | 120.00 | 36.53 | 36.15 | 36.70 | +3.68 | +11.20% | 11 | 478 | 50.41% |
| MU260116C00125000 | 2024-05-20 11:29AM EDT | 125.00 | 34.70 | 33.85 | 34.35 | +2.50 | +7.76% | 25 | 192 | 50.31% |
| MU260116C00130000 | 2024-05-20 3:47PM EDT | 130.00 | 32.25 | 31.65 | 32.20 | +2.73 | +9.25% | 22 | 432 | 49.92% |
| MU260116C00135000 | 2024-05-20 12:02PM EDT | 135.00 | 30.25 | 29.60 | 30.05 | +0.05 | +0.17% | 12 | 114 | 49.36% |
| MU260116C00140000 | 2024-05-17 10:55AM EDT | 140.00 | 28.21 | 27.10 | 28.15 | +1.36 | +5.07% | 1 | 150 | 49.03% |
| MU260116C00145000 | 2024-05-20 3:08PM EDT | 145.00 | 26.44 | 25.95 | 26.40 | +1.96 | +8.01% | 1 | 194 | 48.79% |
| MU260116C00150000 | 2024-05-20 11:21AM EDT | 150.00 | 24.63 | 24.20 | 24.70 | +1.33 | +5.71% | 14 | 827 | 48.48% |
| MU260116C00155000 | 2024-05-16 10:10AM EDT | 155.00 | 22.37 | 22.70 | 23.15 | 0.00 | - | 1 | 53 | 48.26% |
| MU260116C00160000 | 2024-05-14 10:20AM EDT | 160.00 | 18.05 | 21.25 | 21.65 | 0.00 | - | 1 | 25 | 47.99% |
| MU260116C00165000 | 2024-05-03 9:50AM EDT | 165.00 | 13.70 | 19.85 | 20.25 | 0.00 | - | 1 | 17 | 47.75% |
| MU260116C00170000 | 2024-05-15 11:38AM EDT | 170.00 | 18.80 | 18.60 | 19.50 | +1.20 | +6.82% | 1 | 36 | 48.37% |
| MU260116C00175000 | 2024-05-17 2:56PM EDT | 175.00 | 15.90 | 17.40 | 17.80 | 0.00 | - | 11 | 65 | 47.44% |
| MU260116C00180000 | 2024-05-15 9:32AM EDT | 180.00 | 15.50 | 16.30 | 17.00 | 0.00 | - | 3 | 57 | 47.78% |
| MU260116C00185000 | 2024-05-14 10:45AM EDT | 185.00 | 12.85 | 15.25 | 17.75 | 0.00 | - | 5 | 17 | 50.44% |
| MU260116C00190000 | 2024-05-20 11:14AM EDT | 190.00 | 14.75 | 14.30 | 14.70 | +2.75 | +22.92% | 1 | 36 | 47.08% |
| MU260116C00195000 | 2024-05-20 10:09AM EDT | 195.00 | 14.00 | 13.40 | 13.80 | +3.45 | +32.70% | 1 | 33 | 46.98% |
| MU260116C00200000 | 2024-05-20 3:55PM EDT | 200.00 | 12.90 | 12.65 | 13.00 | +1.63 | +14.46% | 5 | 174 | 46.96% |
| MU260116C00210000 | 2024-05-17 12:45PM EDT | 210.00 | 10.10 | 11.00 | 11.45 | 0.00 | - | 1 | 1 | 46.75% |
| MU260116C00240000 | 2024-05-20 10:27AM EDT | 240.00 | 7.91 | 7.55 | 8.25 | +1.14 | +16.84% | 2 | 6 | 47.02% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU260116P00017500 | 2024-05-01 3:16PM EDT | 17.50 | 0.20 | 0.02 | 1.10 | 0.00 | - | 1 | 55 | 83.30% |
| MU260116P00022500 | 2024-04-04 2:48PM EDT | 22.50 | 0.23 | 0.07 | 1.35 | 0.00 | - | 1 | 4 | 75.81% |
| MU260116P00025000 | 2023-12-05 4:44PM EDT | 25.00 | 0.69 | 0.23 | 0.90 | 0.00 | - | 4 | 2 | 68.31% |
| MU260116P00027500 | 2024-04-25 3:55PM EDT | 27.50 | 0.45 | 0.10 | 0.45 | 0.00 | - | 3 | 21 | 57.28% |
| MU260116P00030000 | 2024-04-10 1:14PM EDT | 30.00 | 0.41 | 0.14 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| MU260116P00032500 | 2024-04-01 9:44AM EDT | 32.50 | 0.42 | 0.19 | 1.09 | 0.00 | - | 1 | 116 | 58.91% |
| MU260116P00035000 | 2024-02-16 10:52AM EDT | 35.00 | 1.25 | 0.47 | 2.30 | 0.00 | - | 1 | 15 | 65.26% |
| MU260116P00037500 | 2024-03-26 1:54PM EDT | 37.50 | 0.71 | 0.34 | 2.07 | 0.00 | - | 1 | 19 | 60.13% |
| MU260116P00040000 | 2024-05-03 10:15AM EDT | 40.00 | 0.90 | 0.30 | 1.34 | 0.00 | - | 3 | 40 | 52.86% |
| MU260116P00042500 | 2024-01-26 10:35AM EDT | 42.50 | 1.70 | 1.70 | 1.82 | 0.00 | - | 2 | 7 | 59.34% |
| MU260116P00045000 | 2024-05-08 11:21AM EDT | 45.00 | 1.01 | 0.83 | 1.71 | 0.00 | - | 3 | 120 | 52.45% |
| MU260116P00047500 | 2024-05-15 3:55PM EDT | 47.50 | 1.16 | 0.70 | 1.30 | 0.00 | - | 1 | 53 | 50.26% |
| MU260116P00050000 | 2024-04-19 2:18PM EDT | 50.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 302 | 12.50% |
| MU260116P00055000 | 2024-04-26 11:08AM EDT | 55.00 | 2.08 | 1.25 | 2.76 | 0.00 | - | 3 | 2,099 | 52.72% |
| MU260116P00057500 | 2024-05-14 11:35AM EDT | 57.50 | 2.20 | 1.50 | 2.85 | 0.00 | - | 15 | 196 | 50.82% |
| MU260116P00060000 | 2024-05-14 11:34AM EDT | 60.00 | 2.45 | 1.85 | 2.46 | 0.00 | - | 100 | 567 | 46.57% |
| MU260116P00062500 | 2024-04-03 9:52AM EDT | 62.50 | 3.05 | 2.97 | 3.90 | 0.00 | - | 1 | 169 | 51.02% |
| MU260116P00065000 | 2024-05-10 1:37PM EDT | 65.00 | 3.10 | 2.60 | 2.91 | 0.00 | - | 2 | 2,174 | 44.55% |
| MU260116P00067500 | 2024-04-19 2:18PM EDT | 67.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 12.50% |
| MU260116P00070000 | 2024-04-24 10:24AM EDT | 70.00 | 4.85 | 3.35 | 4.60 | 0.00 | - | 1 | 1,531 | 47.06% |
| MU260116P00072500 | 2024-03-12 1:30PM EDT | 72.50 | 7.35 | 4.00 | 4.15 | 0.00 | - | 5 | 508 | 43.39% |
| MU260116P00075000 | 2024-05-06 2:00PM EDT | 75.00 | 5.05 | 4.15 | 5.80 | 0.00 | - | 1 | 220 | 46.77% |
| MU260116P00077500 | 2024-04-19 1:53PM EDT | 77.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 637 | 6.25% |
| MU260116P00080000 | 2024-05-20 9:47AM EDT | 80.00 | 5.29 | 5.15 | 8.00 | -0.12 | -2.22% | 1 | 486 | 48.76% |
| MU260116P00082500 | 2024-04-08 11:56AM EDT | 82.50 | 7.10 | 6.75 | 6.95 | 0.00 | - | 1 | 87 | 43.82% |
| MU260116P00085000 | 2024-05-17 1:00PM EDT | 85.00 | 6.70 | 4.05 | 6.95 | 0.00 | - | 8 | 1,813 | 41.80% |
| MU260116P00087500 | 2024-05-06 1:56PM EDT | 87.50 | 8.20 | 6.90 | 8.20 | 0.00 | - | 10 | 135 | 42.92% |
| MU260116P00090000 | 2024-05-17 10:49AM EDT | 90.00 | 7.70 | 5.50 | 8.95 | 0.00 | - | 10 | 1,182 | 42.66% |
| MU260116P00092500 | 2024-05-17 1:01PM EDT | 92.50 | 8.80 | 7.80 | 10.65 | 0.00 | - | 6 | 71 | 44.42% |
| MU260116P00095000 | 2024-05-10 2:26PM EDT | 95.00 | 10.35 | 8.95 | 11.50 | 0.00 | - | 1 | 613 | 44.14% |
| MU260116P00097500 | 2024-05-16 12:10PM EDT | 97.50 | 9.80 | 9.75 | 11.20 | 0.00 | - | 3 | 487 | 41.43% |
| MU260116P00100000 | 2024-05-20 12:18PM EDT | 100.00 | 10.60 | 9.65 | 12.00 | -0.62 | -5.53% | 7 | 205 | 40.99% |
| MU260116P00105000 | 2024-05-20 2:08PM EDT | 105.00 | 12.55 | 11.40 | 15.00 | -0.20 | -1.57% | 12 | 482 | 42.56% |
| MU260116P00110000 | 2024-05-17 1:46PM EDT | 110.00 | 14.95 | 14.35 | 15.60 | 0.00 | - | 26 | 110 | 39.40% |
| MU260116P00115000 | 2024-05-20 3:08PM EDT | 115.00 | 16.55 | 16.45 | 16.90 | -0.75 | -4.34% | 7 | 277 | 37.43% |
| MU260116P00120000 | 2024-05-16 12:59PM EDT | 120.00 | 18.60 | 18.75 | 19.15 | 0.00 | - | 4 | 346 | 36.87% |
| MU260116P00125000 | 2024-05-16 1:14PM EDT | 125.00 | 21.05 | 21.15 | 21.60 | 0.00 | - | 4 | 142 | 36.39% |
| MU260116P00130000 | 2024-05-15 11:25AM EDT | 130.00 | 24.50 | 23.70 | 24.15 | 0.00 | - | 51 | 75 | 35.83% |
| MU260116P00135000 | 2024-05-09 3:41PM EDT | 135.00 | 31.05 | 26.50 | 27.00 | 0.00 | - | 15 | 15 | 35.50% |
| MU260116P00140000 | 2024-04-12 11:21AM EDT | 140.00 | 32.40 | 32.25 | 32.95 | 0.00 | - | 5 | 10 | 39.63% |
| MU260116P00145000 | 2024-05-15 11:20AM EDT | 145.00 | 33.20 | 32.45 | 32.90 | 0.00 | - | 3 | 17 | 34.48% |
| MU260116P00150000 | 2024-03-08 1:09PM EDT | 150.00 | 54.15 | 38.40 | 42.00 | 0.00 | - | 8 | 8 | 42.94% |
| MU260116P00155000 | 2024-05-16 11:46AM EDT | 155.00 | 38.60 | 38.95 | 39.45 | 0.00 | - | 5 | 0 | 33.60% |
| MU260116P00170000 | 2024-04-19 10:04AM EDT | 170.00 | 62.67 | 50.40 | 53.30 | 0.00 | - | 1 | 0 | 37.26% |
| MU260116P00180000 | 2024-04-19 10:04AM EDT | 180.00 | 71.43 | 57.50 | 60.25 | 0.00 | - | 1 | 0 | 35.34% |
| MU260116P00200000 | 2024-04-26 3:37PM EDT | 200.00 | 85.47 | 71.65 | 74.55 | 0.00 | - | 1 | 1 | 29.14% |
© 2024 Yahoo. Todos los derechos reservados.