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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531C00045000 | 2024-05-27 12:12AM EDT | 45.00 | 83.19 | 83.55 | 85.30 | 0.00 | - | 2 | 0 | 527.73% |
| MU240531C00070000 | 2024-05-10 10:57AM EDT | 70.00 | 49.59 | 58.65 | 60.30 | 0.00 | - | - | 17 | 325.98% |
| MU240531C00075000 | 2024-05-24 11:34AM EDT | 75.00 | 54.47 | 53.55 | 55.30 | +8.61 | +18.77% | 3 | 1 | 294.53% |
| MU240531C00080000 | 2024-05-24 1:11PM EDT | 80.00 | 49.34 | 49.25 | 49.90 | +1.98 | +4.18% | 3 | 5 | 181.25% |
| MU240531C00085000 | 2024-05-24 1:22PM EDT | 85.00 | 44.76 | 43.40 | 44.85 | +2.29 | +5.39% | 23 | 2 | 200.98% |
| MU240531C00090000 | 2024-05-17 10:28AM EDT | 90.00 | 37.82 | 39.05 | 40.65 | 0.00 | - | 1 | 5 | 177.54% |
| MU240531C00095000 | 2024-05-24 10:26AM EDT | 95.00 | 33.70 | 32.35 | 35.00 | +8.08 | +31.54% | 7 | 2 | 166.21% |
| MU240531C00097000 | 2024-05-23 3:59PM EDT | 97.00 | 29.05 | 32.00 | 32.95 | 0.00 | - | 1 | 54 | 153.61% |
| MU240531C00099000 | 2024-05-22 3:50PM EDT | 99.00 | 30.85 | 30.25 | 30.85 | +3.90 | +14.47% | 2 | 8 | 102.73% |
| MU240531C00100000 | 2024-05-24 2:35PM EDT | 100.00 | 29.50 | 29.05 | 30.00 | -1.34 | -4.35% | 2 | 215 | 92.58% |
| MU240531C00101000 | 2024-05-20 9:43AM EDT | 101.00 | 28.30 | 27.90 | 28.95 | 0.00 | - | 18 | 22 | 135.84% |
| MU240531C00102000 | 2024-05-27 12:12AM EDT | 102.00 | 27.54 | 26.95 | 28.60 | 0.00 | - | 2 | 0 | 119.14% |
| MU240531C00103000 | 2024-05-23 10:29AM EDT | 103.00 | 25.85 | 26.25 | 27.15 | 0.00 | - | 1 | 6 | 108.69% |
| MU240531C00104000 | 2024-05-24 10:15AM EDT | 104.00 | 24.01 | 25.30 | 26.60 | -0.91 | -3.65% | 1 | 36 | 122.75% |
| MU240531C00105000 | 2024-05-24 2:10PM EDT | 105.00 | 25.01 | 24.35 | 25.25 | +3.11 | +14.20% | 2 | 265 | 108.89% |
| MU240531C00106000 | 2024-05-22 11:50AM EDT | 106.00 | 21.00 | 23.35 | 23.95 | 0.00 | - | 10 | 20 | 92.58% |
| MU240531C00107000 | 2024-05-24 3:13PM EDT | 107.00 | 22.15 | 22.35 | 23.65 | +3.87 | +21.17% | 1 | 37 | 112.50% |
| MU240531C00108000 | 2024-05-24 12:22PM EDT | 108.00 | 21.15 | 21.40 | 22.50 | +0.45 | +2.17% | 17 | 116 | 105.57% |
| MU240531C00109000 | 2024-05-20 3:54PM EDT | 109.00 | 20.25 | 20.40 | 20.80 | 0.00 | - | 10 | 45 | 76.37% |
| MU240531C00110000 | 2024-05-24 2:52PM EDT | 110.00 | 19.35 | 19.35 | 19.95 | +4.35 | +29.00% | 57 | 196 | 77.93% |
| MU240531C00111000 | 2024-05-24 12:45PM EDT | 111.00 | 18.53 | 18.40 | 19.50 | +2.54 | +15.88% | 2 | 173 | 92.87% |
| MU240531C00112000 | 2024-05-24 3:55PM EDT | 112.00 | 17.03 | 17.45 | 17.85 | +0.58 | +3.53% | 21 | 563 | 70.70% |
| MU240531C00113000 | 2024-05-24 3:49PM EDT | 113.00 | 16.33 | 16.40 | 16.75 | +4.23 | +34.96% | 18 | 63 | 59.96% |
| MU240531C00114000 | 2024-05-24 3:38PM EDT | 114.00 | 15.19 | 15.40 | 15.75 | +1.52 | +11.12% | 20 | 36 | 56.64% |
| MU240531C00115000 | 2024-05-24 3:46PM EDT | 115.00 | 14.28 | 14.40 | 14.80 | +0.63 | +4.62% | 41 | 320 | 55.86% |
| MU240531C00116000 | 2024-05-24 2:13PM EDT | 116.00 | 14.07 | 13.40 | 14.45 | +4.96 | +54.45% | 15 | 114 | 70.80% |
| MU240531C00117000 | 2024-05-24 2:52PM EDT | 117.00 | 12.42 | 12.45 | 13.45 | +1.62 | +15.00% | 81 | 195 | 67.58% |
| MU240531C00118000 | 2024-05-24 1:12PM EDT | 118.00 | 11.50 | 11.45 | 12.30 | +3.70 | +47.44% | 16 | 276 | 60.35% |
| MU240531C00119000 | 2024-05-24 3:38PM EDT | 119.00 | 10.45 | 10.50 | 11.45 | +1.69 | +19.29% | 52 | 184 | 59.96% |
| MU240531C00120000 | 2024-05-24 3:55PM EDT | 120.00 | 9.33 | 9.55 | 10.50 | +2.48 | +36.20% | 86 | 358 | 57.32% |
| MU240531C00121000 | 2024-05-24 3:38PM EDT | 121.00 | 8.57 | 8.65 | 9.65 | +2.97 | +53.04% | 27 | 245 | 56.59% |
| MU240531C00122000 | 2024-05-24 3:02PM EDT | 122.00 | 7.35 | 7.80 | 8.70 | +2.56 | +53.44% | 18 | 302 | 54.59% |
| MU240531C00123000 | 2024-05-24 3:43PM EDT | 123.00 | 6.57 | 6.90 | 7.20 | +1.92 | +41.29% | 154 | 395 | 48.44% |
| MU240531C00124000 | 2024-05-24 3:51PM EDT | 124.00 | 6.00 | 6.05 | 6.25 | +2.03 | +51.13% | 217 | 450 | 44.73% |
| MU240531C00125000 | 2024-05-24 3:59PM EDT | 125.00 | 5.23 | 4.90 | 5.45 | +1.64 | +45.68% | 647 | 1,177 | 43.99% |
| MU240531C00126000 | 2024-05-24 3:52PM EDT | 126.00 | 4.60 | 4.40 | 4.80 | +1.51 | +48.87% | 771 | 1,015 | 45.36% |
| MU240531C00127000 | 2024-05-24 3:50PM EDT | 127.00 | 3.85 | 3.80 | 3.95 | +1.23 | +46.95% | 1,094 | 1,192 | 41.94% |
| MU240531C00128000 | 2024-05-24 3:59PM EDT | 128.00 | 3.22 | 3.20 | 3.30 | +1.20 | +59.41% | 1,142 | 1,507 | 41.33% |
| MU240531C00129000 | 2024-05-24 3:59PM EDT | 129.00 | 2.67 | 2.67 | 2.76 | +0.97 | +57.06% | 856 | 779 | 41.55% |
| MU240531C00130000 | 2024-05-24 3:59PM EDT | 130.00 | 2.18 | 2.17 | 2.24 | +0.67 | +44.37% | 4,346 | 2,368 | 41.07% |
| MU240531C00131000 | 2024-05-24 3:57PM EDT | 131.00 | 1.76 | 1.73 | 1.80 | +0.54 | +44.26% | 1,025 | 1,046 | 40.82% |
| MU240531C00132000 | 2024-05-24 3:59PM EDT | 132.00 | 1.44 | 1.36 | 1.43 | +0.47 | +48.45% | 2,324 | 596 | 40.72% |
| MU240531C00133000 | 2024-05-24 3:59PM EDT | 133.00 | 1.09 | 1.07 | 1.12 | +0.33 | +43.42% | 730 | 654 | 40.67% |
| MU240531C00134000 | 2024-05-24 3:54PM EDT | 134.00 | 0.81 | 0.83 | 0.87 | +0.18 | +28.57% | 335 | 617 | 40.72% |
| MU240531C00135000 | 2024-05-24 3:59PM EDT | 135.00 | 0.63 | 0.63 | 0.67 | +0.11 | +21.15% | 1,383 | 2,102 | 40.87% |
| MU240531C00136000 | 2024-05-24 3:51PM EDT | 136.00 | 0.49 | 0.43 | 0.51 | +0.13 | +36.11% | 601 | 1,178 | 41.02% |
| MU240531C00137000 | 2024-05-24 3:45PM EDT | 137.00 | 0.37 | 0.36 | 0.39 | +0.13 | +54.17% | 177 | 495 | 41.41% |
| MU240531C00138000 | 2024-05-24 3:53PM EDT | 138.00 | 0.27 | 0.28 | 0.29 | +0.06 | +28.57% | 323 | 409 | 41.50% |
| MU240531C00139000 | 2024-05-24 3:56PM EDT | 139.00 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 63 | 272 | 41.99% |
| MU240531C00140000 | 2024-05-24 3:45PM EDT | 140.00 | 0.15 | 0.16 | 0.17 | +0.02 | +15.38% | 540 | 1,708 | 42.68% |
| MU240531C00141000 | 2024-05-24 3:40PM EDT | 141.00 | 0.10 | 0.11 | 0.14 | +0.01 | +11.11% | 83 | 376 | 43.85% |
| MU240531C00142000 | 2024-05-27 12:12AM EDT | 142.00 | 0.10 | 0.08 | 0.11 | +0.01 | +11.11% | 157 | 670 | 44.63% |
| MU240531C00143000 | 2024-05-27 12:12AM EDT | 143.00 | 0.10 | 0.07 | 0.09 | +0.02 | +25.00% | 47 | 96 | 45.70% |
| MU240531C00144000 | 2024-05-27 12:12AM EDT | 144.00 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 55 | 75 | 46.29% |
| MU240531C00145000 | 2024-05-24 3:45PM EDT | 145.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 47 | 556 | 47.66% |
| MU240531C00146000 | 2024-05-27 12:12AM EDT | 146.00 | 0.07 | 0.03 | 0.05 | -0.01 | -12.50% | 11 | 13 | 48.83% |
| MU240531C00147000 | 2024-05-27 12:12AM EDT | 147.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | - | 29 | 51.17% |
| MU240531C00148000 | 2024-05-27 12:12AM EDT | 148.00 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 45 | 68 | 51.56% |
| MU240531C00149000 | 2024-05-27 12:12AM EDT | 149.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | - | 1 | 51.95% |
| MU240531C00150000 | 2024-05-24 3:46PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 198 | 354 | 52.73% |
| MU240531C00152500 | 2024-05-27 12:12AM EDT | 152.50 | 0.04 | 0.01 | 0.19 | -0.06 | -60.00% | 1 | 2 | 70.12% |
| MU240531C00155000 | 2024-05-24 9:45AM EDT | 155.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 229 | 61.33% |
| MU240531C00157500 | 2024-05-27 12:12AM EDT | 157.50 | 0.07 | 0.01 | 0.03 | 0.00 | - | - | 7 | 66.41% |
| MU240531C00160000 | 2024-05-24 3:53PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 58 | 287 | 68.75% |
| MU240531C00165000 | 2024-05-23 9:48AM EDT | 165.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 213 | 68.75% |
| MU240531C00170000 | 2024-05-24 10:30AM EDT | 170.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 121 | 98.05% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531P00045000 | 2024-04-22 9:58AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MU240531P00060000 | 2024-04-12 3:50PM EDT | 60.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | - | 1 | 273.44% |
| MU240531P00070000 | 2024-05-03 11:10AM EDT | 70.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 1 | 43 | 235.16% |
| MU240531P00075000 | 2024-05-06 11:37AM EDT | 75.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 0 | 202.73% |
| MU240531P00080000 | 2024-05-24 11:39AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 134.38% |
| MU240531P00085000 | 2024-05-23 1:28PM EDT | 85.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 44 | 137 | 160.16% |
| MU240531P00090000 | 2024-05-24 10:29AM EDT | 90.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 5 | 120 | 140.63% |
| MU240531P00095000 | 2024-05-24 1:49PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 12 | 1,442 | 104.69% |
| MU240531P00096000 | 2024-05-24 11:19AM EDT | 96.00 | 0.02 | 0.00 | 0.17 | -0.07 | -77.78% | 1 | 5 | 118.36% |
| MU240531P00097000 | 2024-05-24 11:18AM EDT | 97.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 58 | 137 | 92.97% |
| MU240531P00098000 | 2024-05-20 10:30AM EDT | 98.00 | 0.02 | 0.00 | 0.17 | -0.03 | -60.00% | 2 | 208 | 111.33% |
| MU240531P00099000 | 2024-05-24 10:01AM EDT | 99.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 2 | 77 | 93.75% |
| MU240531P00100000 | 2024-05-24 3:52PM EDT | 100.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 11 | 694 | 90.63% |
| MU240531P00101000 | 2024-05-24 3:34PM EDT | 101.00 | 0.03 | 0.01 | 0.18 | -0.21 | -87.50% | 1 | 46 | 102.34% |
| MU240531P00102000 | 2024-05-24 3:34PM EDT | 102.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 3 | 83 | 80.47% |
| MU240531P00103000 | 2024-05-24 2:47PM EDT | 103.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 5 | 276 | 79.69% |
| MU240531P00104000 | 2024-05-24 12:55PM EDT | 104.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 22 | 245 | 76.56% |
| MU240531P00105000 | 2024-05-24 12:10PM EDT | 105.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 11 | 386 | 73.44% |
| MU240531P00106000 | 2024-05-23 3:05PM EDT | 106.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 26 | 104 | 73.83% |
| MU240531P00107000 | 2024-05-24 3:40PM EDT | 107.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 88 | 170 | 69.53% |
| MU240531P00108000 | 2024-05-24 3:55PM EDT | 108.00 | 0.02 | 0.03 | 0.05 | -0.07 | -77.78% | 101 | 540 | 68.75% |
| MU240531P00109000 | 2024-05-24 12:55PM EDT | 109.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 995 | 444 | 65.63% |
| MU240531P00110000 | 2024-05-24 3:28PM EDT | 110.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 120 | 856 | 62.50% |
| MU240531P00111000 | 2024-05-23 3:22PM EDT | 111.00 | 0.14 | 0.04 | 0.06 | 0.00 | - | 104 | 214 | 61.52% |
| MU240531P00112000 | 2024-05-24 10:35AM EDT | 112.00 | 0.06 | 0.04 | 0.07 | -0.10 | -62.50% | 403 | 174 | 59.38% |
| MU240531P00113000 | 2024-05-24 3:58PM EDT | 113.00 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 1,069 | 214 | 56.84% |
| MU240531P00114000 | 2024-05-24 3:59PM EDT | 114.00 | 0.06 | 0.00 | 0.07 | -0.15 | -71.43% | 103 | 418 | 55.08% |
| MU240531P00115000 | 2024-05-24 3:58PM EDT | 115.00 | 0.08 | 0.07 | 0.09 | -0.17 | -68.00% | 381 | 473 | 52.93% |
| MU240531P00116000 | 2024-05-24 3:57PM EDT | 116.00 | 0.09 | 0.03 | 0.10 | -0.30 | -76.92% | 559 | 232 | 51.56% |
| MU240531P00117000 | 2024-05-24 3:57PM EDT | 117.00 | 0.10 | 0.09 | 0.11 | -0.28 | -73.68% | 691 | 211 | 49.02% |
| MU240531P00118000 | 2024-05-24 3:53PM EDT | 118.00 | 0.14 | 0.12 | 0.14 | -0.35 | -71.43% | 225 | 511 | 47.85% |
| MU240531P00119000 | 2024-05-24 3:42PM EDT | 119.00 | 0.17 | 0.14 | 0.17 | -0.63 | -78.75% | 224 | 269 | 46.19% |
| MU240531P00120000 | 2024-05-24 3:59PM EDT | 120.00 | 0.19 | 0.18 | 0.19 | -0.59 | -75.64% | 648 | 1,109 | 43.56% |
| MU240531P00121000 | 2024-05-24 3:57PM EDT | 121.00 | 0.25 | 0.23 | 0.25 | -0.75 | -75.00% | 624 | 456 | 42.58% |
| MU240531P00122000 | 2024-05-24 3:42PM EDT | 122.00 | 0.39 | 0.29 | 0.33 | -0.84 | -68.29% | 519 | 1,394 | 41.70% |
| MU240531P00123000 | 2024-05-24 3:51PM EDT | 123.00 | 0.48 | 0.41 | 0.44 | -1.02 | -68.00% | 954 | 1,680 | 41.02% |
| MU240531P00124000 | 2024-05-24 3:59PM EDT | 124.00 | 0.56 | 0.53 | 0.66 | -1.26 | -69.23% | 575 | 783 | 42.33% |
| MU240531P00125000 | 2024-05-24 3:59PM EDT | 125.00 | 0.77 | 0.72 | 0.78 | -1.48 | -65.78% | 1,520 | 595 | 40.09% |
| MU240531P00126000 | 2024-05-24 3:52PM EDT | 126.00 | 1.00 | 0.95 | 1.03 | -1.84 | -64.79% | 811 | 516 | 39.89% |
| MU240531P00127000 | 2024-05-24 3:59PM EDT | 127.00 | 1.36 | 1.26 | 1.34 | -1.94 | -58.79% | 732 | 276 | 39.75% |
| MU240531P00128000 | 2024-05-24 3:59PM EDT | 128.00 | 1.66 | 1.65 | 1.71 | -2.39 | -59.01% | 783 | 392 | 39.60% |
| MU240531P00129000 | 2024-05-24 3:53PM EDT | 129.00 | 2.20 | 2.08 | 2.17 | -3.05 | -58.10% | 422 | 209 | 39.89% |
| MU240531P00130000 | 2024-05-24 3:59PM EDT | 130.00 | 2.62 | 2.58 | 2.68 | -2.84 | -52.01% | 610 | 269 | 39.89% |
| MU240531P00131000 | 2024-05-24 2:45PM EDT | 131.00 | 3.30 | 3.10 | 3.25 | -3.46 | -51.18% | 155 | 153 | 39.80% |
| MU240531P00132000 | 2024-05-24 3:45PM EDT | 132.00 | 4.10 | 3.75 | 3.90 | -2.68 | -39.53% | 86 | 114 | 40.02% |
| MU240531P00133000 | 2024-05-24 3:00PM EDT | 133.00 | 4.77 | 4.20 | 4.60 | -3.13 | -39.62% | 82 | 20 | 40.09% |
| MU240531P00134000 | 2024-05-24 3:08PM EDT | 134.00 | 5.61 | 4.45 | 5.40 | -1.49 | -20.99% | 22 | 27 | 41.16% |
| MU240531P00135000 | 2024-05-27 12:12AM EDT | 135.00 | 6.55 | 5.35 | 6.20 | -3.45 | -34.50% | 9 | 30 | 41.36% |
| MU240531P00136000 | 2024-05-20 10:23AM EDT | 136.00 | 7.25 | 6.40 | 7.70 | 0.00 | - | 1 | 2 | 56.98% |
| MU240531P00137000 | 2024-05-27 12:12AM EDT | 137.00 | 10.45 | 6.45 | 8.85 | 0.00 | - | - | 1 | 64.80% |
| MU240531P00138000 | 2024-05-27 12:12AM EDT | 138.00 | 8.94 | 8.40 | 8.90 | 0.00 | - | - | 4 | 45.07% |
| MU240531P00139000 | 2024-05-16 9:36AM EDT | 139.00 | 12.00 | 8.75 | 9.80 | 0.00 | - | - | 2 | 44.92% |
| MU240531P00140000 | 2024-05-20 11:04AM EDT | 140.00 | 11.10 | 10.30 | 10.85 | 0.00 | - | 10 | 6 | 50.24% |
| MU240531P00145000 | 2024-05-16 3:39PM EDT | 145.00 | 17.55 | 14.90 | 15.65 | 0.00 | - | - | 1 | 55.08% |
| MU240531P00146000 | 2024-05-27 12:12AM EDT | 146.00 | 19.55 | 16.00 | 16.70 | 0.00 | - | - | 2 | 61.13% |
| MU240531P00150000 | 2024-05-27 12:12AM EDT | 150.00 | 23.65 | 19.85 | 20.75 | 0.00 | - | - | 0 | 75.20% |
© 2024 Yahoo. Todos los derechos reservados.