Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:59AM EDT. Mercado abierto.
Opciones de comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU261218C00047500 | 2024-04-03 10:25AM EDT | 47.50 | 86.25 | 72.05 | 76.95 | 0.00 | - | 1 | 1 | 0.00% |
| MU261218C00050000 | 2024-05-16 1:57PM EDT | 50.00 | 86.20 | 83.10 | 88.00 | 0.00 | - | 1 | 14 | 65.50% |
| MU261218C00055000 | 2024-03-21 10:04AM EDT | 55.00 | 65.09 | 59.50 | 64.50 | 0.00 | - | 21 | 21 | 0.00% |
| MU261218C00060000 | 2024-05-13 2:44PM EDT | 60.00 | 73.26 | 76.50 | 80.25 | 0.00 | - | 4 | 6 | 62.57% |
| MU261218C00065000 | 2024-05-01 1:40PM EDT | 65.00 | 59.35 | 72.10 | 76.75 | 0.00 | - | 1 | 4 | 60.02% |
| MU261218C00070000 | 2024-04-26 10:19AM EDT | 70.00 | 57.70 | 68.60 | 73.35 | 0.00 | - | 2 | 194 | 58.67% |
| MU261218C00075000 | 2024-05-14 2:57PM EDT | 75.00 | 63.80 | 66.25 | 69.25 | 0.00 | - | 1 | 99 | 57.68% |
| MU261218C00080000 | 2024-04-16 9:47AM EDT | 80.00 | 56.45 | 62.05 | 66.30 | 0.00 | - | 3 | 24 | 55.87% |
| MU261218C00085000 | 2024-04-19 9:30AM EDT | 85.00 | 46.12 | 60.05 | 63.20 | 0.00 | - | 10 | 51 | 55.90% |
| MU261218C00087500 | 2024-05-16 12:22PM EDT | 87.50 | 60.44 | 57.70 | 61.30 | 0.00 | - | 4 | 7 | 54.32% |
| MU261218C00090000 | 2024-05-15 2:59PM EDT | 90.00 | 59.55 | 56.65 | 59.75 | 0.00 | - | 1 | 83 | 54.20% |
| MU261218C00092500 | 2024-05-09 10:30AM EDT | 92.50 | 49.28 | 54.65 | 58.40 | 0.00 | - | 10 | 68 | 53.39% |
| MU261218C00095000 | 2024-05-16 1:25PM EDT | 95.00 | 56.00 | 54.20 | 57.75 | 0.00 | - | 1 | 628 | 54.43% |
| MU261218C00097500 | 2024-05-09 10:30AM EDT | 97.50 | 46.62 | 52.35 | 55.85 | 0.00 | - | 10 | 158 | 53.24% |
| MU261218C00100000 | 2024-05-10 3:54PM EDT | 100.00 | 47.50 | 51.15 | 54.95 | 0.00 | - | 2 | 47 | 53.35% |
| MU261218C00105000 | 2024-04-22 1:54PM EDT | 105.00 | 36.03 | 48.70 | 51.25 | 0.00 | - | 2 | 101 | 51.96% |
| MU261218C00110000 | 2024-05-14 10:21AM EDT | 110.00 | 43.24 | 45.90 | 49.25 | 0.00 | - | 1 | 247 | 51.49% |
| MU261218C00115000 | 2024-05-15 10:11AM EDT | 115.00 | 44.35 | 44.00 | 46.60 | 0.00 | - | 1 | 114 | 51.07% |
| MU261218C00120000 | 2024-05-15 1:32PM EDT | 120.00 | 42.16 | 41.35 | 45.50 | 0.00 | - | 10 | 179 | 51.10% |
| MU261218C00125000 | 2024-05-16 12:40PM EDT | 125.00 | 42.00 | 39.10 | 42.15 | 0.00 | - | 1 | 190 | 51.79% |
| MU261218C00130000 | 2024-05-16 2:12PM EDT | 130.00 | 38.20 | 38.05 | 39.25 | 0.00 | - | 9 | 86 | 50.20% |
| MU261218C00135000 | 2024-05-16 11:22AM EDT | 135.00 | 37.95 | 35.20 | 37.70 | 0.00 | - | 1 | 105 | 50.31% |
| MU261218C00140000 | 2024-05-16 2:23PM EDT | 140.00 | 34.80 | 33.60 | 36.30 | 0.00 | - | 1 | 39 | 50.50% |
| MU261218C00145000 | 2024-05-16 9:56AM EDT | 145.00 | 33.86 | 32.30 | 34.55 | 0.00 | - | 4 | 288 | 50.15% |
| MU261218C00150000 | 2024-05-16 11:10AM EDT | 150.00 | 32.70 | 29.60 | 33.50 | 0.00 | - | 1 | 39 | 50.58% |
| MU261218C00155000 | 2024-05-09 10:27AM EDT | 155.00 | 24.20 | 27.90 | 31.00 | 0.00 | - | 1 | 14 | 49.13% |
| MU261218C00160000 | 2024-05-01 12:27PM EDT | 160.00 | 19.64 | 26.90 | 29.35 | 0.00 | - | 3 | 12 | 48.67% |
| MU261218C00165000 | 2024-05-03 1:54PM EDT | 165.00 | 20.35 | 25.55 | 28.05 | 0.00 | - | 1 | 36 | 48.56% |
| MU261218C00170000 | 2024-05-06 10:00AM EDT | 170.00 | 22.04 | 25.10 | 27.80 | 0.00 | - | 2 | 28 | 49.66% |
| MU261218C00175000 | 2024-05-16 9:59AM EDT | 175.00 | 24.90 | 23.00 | 25.25 | 0.00 | - | 2 | 32 | 47.88% |
| MU261218C00180000 | 2024-04-11 9:38AM EDT | 180.00 | 22.17 | 19.25 | 20.45 | 0.00 | - | 1 | 44 | 43.27% |
| MU261218C00185000 | 2024-05-15 2:46PM EDT | 185.00 | 21.95 | 21.35 | 23.75 | 0.00 | - | 5 | 17 | 48.53% |
| MU261218C00190000 | 2024-04-26 11:11AM EDT | 190.00 | 15.50 | 19.10 | 21.85 | 0.00 | - | 3 | 13 | 47.35% |
| MU261218C00195000 | 2024-04-26 10:30AM EDT | 195.00 | 14.80 | 19.45 | 22.45 | 0.00 | - | 2 | 26 | 49.19% |
| MU261218C00200000 | 2024-05-16 11:50AM EDT | 200.00 | 20.10 | 18.30 | 20.90 | 0.00 | - | 1 | 199 | 48.34% |
| MU261218C00220000 | 2024-05-15 10:57AM EDT | 220.00 | 15.70 | 13.80 | 16.50 | 0.00 | - | 1 | 8 | 46.59% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU261218P00047500 | 2024-04-25 9:30AM EDT | 47.50 | 2.85 | 1.55 | 2.30 | 0.00 | - | 1 | 5 | 45.87% |
| MU261218P00050000 | 2024-05-16 1:00PM EDT | 50.00 | 2.21 | 1.80 | 3.55 | 0.00 | - | 2 | 28 | 49.48% |
| MU261218P00055000 | 2024-04-23 11:59AM EDT | 55.00 | 3.85 | 2.67 | 4.60 | 0.00 | - | 1 | 7 | 49.00% |
| MU261218P00060000 | 2024-05-06 11:35AM EDT | 60.00 | 4.10 | 2.77 | 5.65 | 0.00 | - | 5 | 20 | 48.10% |
| MU261218P00065000 | 2024-05-09 3:56PM EDT | 65.00 | 5.20 | 4.20 | 6.90 | 0.00 | - | 3 | 88 | 47.48% |
| MU261218P00070000 | 2024-05-13 2:58PM EDT | 70.00 | 5.88 | 4.95 | 5.90 | 0.00 | - | 1 | 338 | 40.88% |
| MU261218P00075000 | 2024-05-14 10:01AM EDT | 75.00 | 7.15 | 5.50 | 6.90 | 0.00 | - | 1 | 21 | 39.73% |
| MU261218P00080000 | 2024-05-15 9:30AM EDT | 80.00 | 8.00 | 7.55 | 9.50 | 0.00 | - | 5 | 35 | 41.79% |
| MU261218P00085000 | 2024-04-24 9:55AM EDT | 85.00 | 11.70 | 8.90 | 11.45 | 0.00 | - | 10 | 279 | 41.91% |
| MU261218P00087500 | 2024-05-10 3:16PM EDT | 87.50 | 10.90 | 8.20 | 12.25 | 0.00 | - | 5 | 14 | 41.53% |
| MU261218P00090000 | 2024-05-16 12:06PM EDT | 90.00 | 10.65 | 10.40 | 12.90 | 0.00 | - | 1 | 77 | 40.84% |
| MU261218P00092500 | 2024-03-21 2:57PM EDT | 92.50 | 14.25 | 14.90 | 17.15 | 0.00 | - | 8 | 10 | 46.23% |
| MU261218P00095000 | 2024-05-16 3:05PM EDT | 95.00 | 12.59 | 11.80 | 13.50 | 0.00 | - | 1 | 35 | 38.22% |
| MU261218P00097500 | 2024-04-29 12:09PM EDT | 97.50 | 16.00 | 12.95 | 15.50 | 0.00 | - | 1 | 5 | 39.67% |
| MU261218P00100000 | 2024-05-15 2:41PM EDT | 100.00 | 14.98 | 13.20 | 16.30 | 0.00 | - | 1 | 127 | 39.10% |
| MU261218P00105000 | 2024-04-25 11:03AM EDT | 105.00 | 20.20 | 15.75 | 16.80 | 0.00 | - | 1 | 16 | 36.23% |
| MU261218P00110000 | 2024-05-09 2:16PM EDT | 110.00 | 20.50 | 17.90 | 20.00 | 0.00 | - | 1 | 377 | 37.23% |
| MU261218P00115000 | 2024-05-15 2:41PM EDT | 115.00 | 20.71 | 20.05 | 22.75 | 0.00 | - | 2 | 11 | 37.33% |
| MU261218P00120000 | 2024-05-14 10:38AM EDT | 120.00 | 24.50 | 22.45 | 24.20 | 0.00 | - | 1 | 282 | 35.52% |
| MU261218P00125000 | 2024-04-22 2:59PM EDT | 125.00 | 31.50 | 24.80 | 26.05 | 0.00 | - | 248 | 262 | 34.14% |
| MU261218P00130000 | 2024-05-08 1:57PM EDT | 130.00 | 31.07 | 27.05 | 29.75 | 0.00 | - | 1 | 179 | 34.98% |
| MU261218P00135000 | 2024-03-27 12:36PM EDT | 135.00 | 34.62 | 35.30 | 36.55 | 0.00 | - | 8 | 20 | 39.49% |
| MU261218P00140000 | 2024-04-15 9:43AM EDT | 140.00 | 34.87 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MU261218P00145000 | 2024-04-01 9:42AM EDT | 145.00 | 38.45 | 43.65 | 46.65 | 0.00 | - | 10 | 16 | 43.58% |
| MU261218P00150000 | 2024-05-06 9:30AM EDT | 150.00 | 43.29 | 38.45 | 41.65 | 0.00 | - | 1 | 12 | 33.12% |
| MU261218P00155000 | 2024-05-10 9:39AM EDT | 155.00 | 46.00 | 41.50 | 44.25 | 0.00 | - | 1 | 8 | 31.86% |
| MU261218P00160000 | 2024-04-02 3:51PM EDT | 160.00 | 48.70 | 53.85 | 57.05 | 0.00 | - | - | 7 | 42.97% |
| MU261218P00165000 | 2024-04-18 10:01AM EDT | 165.00 | 56.50 | 48.05 | 50.95 | 0.00 | - | 10 | 27 | 30.77% |
| MU261218P00170000 | 2024-05-01 2:29PM EDT | 170.00 | 63.08 | 51.85 | 54.65 | 0.00 | - | 4 | 5 | 30.46% |
| MU261218P00175000 | 2024-04-04 12:45PM EDT | 175.00 | 57.75 | 62.90 | 66.95 | 0.00 | - | 14 | 14 | 40.95% |
| MU261218P00180000 | 2024-04-05 3:57PM EDT | 180.00 | 64.49 | 67.80 | 71.20 | 0.00 | - | 1 | 1 | 41.28% |
| MU261218P00200000 | 2024-03-25 3:58PM EDT | 200.00 | 85.50 | 87.80 | 90.65 | 0.00 | - | 10 | 10 | 45.09% |
© 2024 Yahoo. Todos los derechos reservados.