U.S. markets closed
F S&P 500
5,331.50 -0.25 (-0.00%) F Dow Jones
39,926.00 -18.00 (-0.05%) F Nasdaq
18,750.50 -12.50 (-0.07%) E-mini Russell 2000 Index Futur
2,110.90 +1.00 (+0.05%) Petróleo
79.65 -0.15 (-0.19%) Oro
2,430.40 -8.10 (-0.33%)
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 comprapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU260618C00047500 | 2024-03-18 2:38PM EDT | 47.50 | 54.10 | 73.00 | 77.50 | 0.00 | - | - | 1 | 0.00% |
| MU260618C00065000 | 2024-05-16 2:04PM EDT | 65.00 | 72.50 | 71.10 | 74.55 | 0.00 | - | 1 | 1 | 59.07% |
| MU260618C00080000 | 2024-05-20 10:14AM EDT | 80.00 | 65.00 | 61.90 | 63.50 | +8.31 | +14.66% | 1 | 12 | 56.58% |
| MU260618C00085000 | 2024-05-13 10:21AM EDT | 85.00 | 54.27 | 58.00 | 59.75 | 0.00 | - | 19 | 20 | 54.42% |
| MU260618C00090000 | 2024-05-16 10:59AM EDT | 90.00 | 56.30 | 53.50 | 57.70 | 0.00 | - | 2 | 241 | 53.31% |
| MU260618C00095000 | 2024-03-25 12:09PM EDT | 95.00 | 44.40 | 38.65 | 41.10 | 0.00 | - | 2 | 18 | 30.85% |
| MU260618C00097500 | 2024-05-13 3:35PM EDT | 97.50 | 46.45 | 50.95 | 54.00 | 0.00 | - | 1 | 1 | 54.60% |
| MU260618C00100000 | 2024-05-17 10:58AM EDT | 100.00 | 48.60 | 49.60 | 50.50 | 0.00 | - | 1 | 82 | 52.45% |
| MU260618C00105000 | 2024-05-17 3:48PM EDT | 105.00 | 44.80 | 46.85 | 49.95 | 0.00 | - | 1 | 20 | 53.63% |
| MU260618C00110000 | 2024-05-13 2:08PM EDT | 110.00 | 39.80 | 44.20 | 46.05 | 0.00 | - | 3 | 18 | 51.90% |
| MU260618C00115000 | 2024-05-14 3:33PM EDT | 115.00 | 38.75 | 41.75 | 43.35 | 0.00 | - | 137 | 202 | 51.20% |
| MU260618C00120000 | 2024-05-14 9:50AM EDT | 120.00 | 35.50 | 39.35 | 40.20 | 0.00 | - | 100 | 142 | 50.07% |
| MU260618C00125000 | 2024-05-20 12:17PM EDT | 125.00 | 37.79 | 37.25 | 38.05 | +1.04 | +2.83% | 1 | 137 | 50.37% |
| MU260618C00130000 | 2024-05-15 10:18AM EDT | 130.00 | 33.99 | 35.05 | 35.85 | 0.00 | - | 1 | 60 | 49.83% |
| MU260618C00135000 | 2024-05-15 10:22AM EDT | 135.00 | 32.11 | 33.05 | 33.90 | 0.00 | - | 3 | 31 | 49.52% |
| MU260618C00140000 | 2024-05-20 9:48AM EDT | 140.00 | 31.64 | 31.25 | 32.30 | +4.64 | +17.19% | 4 | 3 | 49.57% |
| MU260618C00145000 | 2024-05-20 12:52PM EDT | 145.00 | 30.65 | 29.50 | 30.15 | +4.40 | +16.76% | 12 | 74 | 48.75% |
| MU260618C00150000 | 2024-05-15 10:36AM EDT | 150.00 | 27.06 | 27.80 | 28.55 | 0.00 | - | 6 | 48 | 48.57% |
| MU260618C00155000 | 2024-05-06 2:46PM EDT | 155.00 | 21.50 | 26.25 | 26.95 | 0.00 | - | - | 1 | 48.29% |
| MU260618C00160000 | 2024-05-20 12:32PM EDT | 160.00 | 25.20 | 22.80 | 26.45 | +1.48 | +6.24% | 1 | 26 | 49.38% |
| MU260618C00170000 | 2024-04-04 10:51AM EDT | 170.00 | 22.40 | 15.35 | 17.25 | 0.00 | - | 3 | 3 | 40.18% |
| MU260618C00175000 | 2024-04-01 12:45PM EDT | 175.00 | 20.22 | 12.65 | 14.55 | 0.00 | - | - | 1 | 37.91% |
| MU260618C00180000 | 2024-05-17 3:08PM EDT | 180.00 | 18.45 | 19.85 | 22.50 | 0.00 | - | 8 | 52 | 50.24% |
| MU260618C00185000 | 2024-05-02 1:27PM EDT | 185.00 | 11.85 | 18.05 | 19.90 | 0.00 | - | 5 | 6 | 48.06% |
| MU260618C00190000 | 2024-04-19 12:13PM EDT | 190.00 | 9.90 | 15.80 | 17.00 | 0.00 | - | 2 | 304 | 45.34% |
| MU260618C00195000 | 2024-05-01 3:38PM EDT | 195.00 | 10.45 | 14.80 | 18.25 | 0.00 | - | 4 | 12 | 48.31% |
| MU260618C00200000 | 2024-05-13 10:13AM EDT | 200.00 | 13.25 | 15.65 | 16.65 | 0.00 | - | 1 | 68 | 47.24% |
| MU260618C00210000 | 2024-05-20 9:47AM EDT | 210.00 | 14.15 | 13.30 | 14.75 | +0.35 | +2.54% | 20 | 1 | 46.72% |
| MU260618C00230000 | 2024-05-16 1:46PM EDT | 230.00 | 11.30 | 9.15 | 11.90 | 0.00 | - | - | 20 | 46.32% |
Opciones de ventapor18 de junio de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU260618P00047500 | 2024-05-16 9:30AM EDT | 47.50 | 1.45 | 1.37 | 1.74 | 0.00 | - | 2 | 6 | 48.08% |
| MU260618P00050000 | 2024-04-23 11:56AM EDT | 50.00 | 2.31 | 1.25 | 2.00 | 0.00 | - | 3 | 9 | 47.47% |
| MU260618P00055000 | 2024-05-16 9:30AM EDT | 55.00 | 2.20 | 1.15 | 3.00 | 0.00 | - | 1 | 11 | 48.28% |
| MU260618P00060000 | 2024-04-17 3:53PM EDT | 60.00 | 3.50 | 2.24 | 3.40 | 0.00 | - | 10 | 11 | 45.74% |
| MU260618P00065000 | 2024-04-19 9:30AM EDT | 65.00 | 5.00 | 3.40 | 3.90 | 0.00 | - | 1 | 6 | 43.61% |
| MU260618P00070000 | 2024-05-08 10:12AM EDT | 70.00 | 4.35 | 4.15 | 6.00 | -0.65 | -13.00% | 2 | 8 | 46.36% |
| MU260618P00080000 | 2024-04-23 2:00PM EDT | 80.00 | 8.45 | 6.20 | 7.60 | 0.00 | - | 1 | 4 | 42.64% |
| MU260618P00085000 | 2024-04-26 9:44AM EDT | 85.00 | 10.02 | 6.50 | 8.90 | 0.00 | - | 8 | 19 | 41.79% |
| MU260618P00087500 | 2024-04-03 2:56PM EDT | 87.50 | 9.44 | 10.35 | 10.70 | 0.00 | - | 1 | 0 | 43.69% |
| MU260618P00090000 | 2024-03-14 3:26PM EDT | 90.00 | 17.05 | 9.60 | 10.60 | 0.00 | - | 20 | 30 | 41.54% |
| MU260618P00092500 | 2024-05-20 9:45AM EDT | 92.50 | 9.70 | 7.50 | 11.05 | -6.85 | -41.39% | 1 | 1 | 40.51% |
| MU260618P00095000 | 2024-05-14 1:33PM EDT | 95.00 | 11.60 | 9.55 | 10.80 | 0.00 | - | 9 | 25 | 38.15% |
| MU260618P00097500 | 2024-05-14 1:33PM EDT | 97.50 | 12.45 | 10.30 | 11.95 | 0.00 | - | 7 | 11 | 38.43% |
| MU260618P00100000 | 2024-05-14 1:33PM EDT | 100.00 | 13.40 | 11.20 | 15.00 | 0.00 | - | 2 | 2 | 41.96% |
| MU260618P00105000 | 2024-05-06 11:55AM EDT | 105.00 | 16.15 | 13.90 | 16.50 | 0.00 | - | 1 | 3 | 40.56% |
| MU260618P00110000 | 2024-04-01 12:08PM EDT | 110.00 | 17.36 | 18.45 | 22.40 | 0.00 | - | 1 | 1 | 46.00% |
| MU260618P00115000 | 2024-04-17 3:55PM EDT | 115.00 | 21.90 | 18.70 | 19.75 | 0.00 | - | 1 | 0 | 37.79% |
| MU260618P00125000 | 2024-05-15 10:38AM EDT | 125.00 | 23.75 | 21.85 | 23.35 | 0.00 | - | 5 | 9 | 35.02% |
| MU260618P00130000 | 2024-04-16 3:29PM EDT | 130.00 | 27.75 | 26.55 | 27.55 | 0.00 | - | - | 16 | 36.75% |
| MU260618P00140000 | 2024-05-20 9:39AM EDT | 140.00 | 31.68 | 29.95 | 33.50 | -4.32 | -12.00% | 1 | 55 | 36.19% |
| MU260618P00145000 | 2024-04-03 10:20AM EDT | 145.00 | 36.60 | 40.45 | 41.25 | 0.00 | - | 12 | 18 | 42.11% |
| MU260618P00150000 | 2024-05-20 9:39AM EDT | 150.00 | 37.82 | 37.30 | 38.35 | -3.77 | -9.06% | 1 | 1 | 33.48% |
| MU260618P00155000 | 2024-05-20 11:29AM EDT | 155.00 | 40.20 | 39.15 | 41.35 | -11.58 | -22.36% | 2 | 1 | 32.66% |
| MU260618P00165000 | 2024-05-20 9:39AM EDT | 165.00 | 48.07 | 45.95 | 49.05 | -10.63 | -18.11% | 1 | 1 | 32.87% |
| MU260618P00170000 | 2024-05-01 2:29PM EDT | 170.00 | 62.03 | 49.00 | 51.80 | 0.00 | - | 4 | 4 | 31.17% |
© 2024 Yahoo. Todos los derechos reservados.