Mercados españoles abiertos en 8 hrs 54 min

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
121,77+0,40 (+0,33%)
Al cierre: 04:00PM EDT
121,99 +0,22 (+0,18%)
Después del cierre: 06:05PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MU240419C000325002024-04-15 11:28AM EDT32.5091.5588.3590.700.00-23603.91%
MU240419C000350002024-02-27 10:30AM EDT35.0057.2382.1083.850.00-110.00%
MU240419C000400002024-04-16 3:46PM EDT40.0082.0581.0582.45-5.65-6.44%823605.86%
MU240419C000425002024-01-16 12:36PM EDT42.5043.1539.0539.850.00-110.00%
MU240419C000450002024-04-11 3:34PM EDT45.0082.2575.8077.900.00-230395.31%
MU240419C000475002024-03-07 12:34PM EDT47.5051.3575.9076.550.00-180655.66%
MU240419C000500002024-03-21 9:51AM EDT50.0060.0070.6573.750.00-265453.91%
MU240419C000550002024-04-08 11:56AM EDT55.0069.1265.6568.100.00-1356331.25%
MU240419C000575002024-02-29 2:39PM EDT57.5033.0659.5561.450.00-21890.00%
MU240419C000600002024-04-16 11:29AM EDT60.0060.9359.8563.85-2.01-3.19%2174287.50%
MU240419C000625002024-04-12 11:45AM EDT62.5061.1657.2561.350.00-5317242.19%
MU240419C000650002024-04-15 10:29AM EDT65.0058.6754.7058.800.00-1304468.46%
MU240419C000675002024-04-15 11:57AM EDT67.5056.6053.2554.750.00-23613320.90%
MU240419C000700002024-04-16 3:03PM EDT70.0052.0550.7552.40-1.50-2.80%211,609320.31%
MU240419C000725002024-04-16 1:17PM EDT72.5049.0848.7050.85+0.87+1.80%51,004289.84%
MU240419C000750002024-04-16 3:29PM EDT75.0047.6546.4047.95+1.62+3.52%1271,915262.11%
MU240419C000775002024-04-16 10:34AM EDT77.5042.0843.7045.35-2.37-5.33%14615227.34%
MU240419C000800002024-04-16 10:01AM EDT80.0039.0040.7042.45-2.14-5.20%204,116257.81%
MU240419C000820002024-03-25 3:46PM EDT82.0036.3038.8040.250.00-17227.73%
MU240419C000825002024-04-16 9:31AM EDT82.5038.7537.3540.35-2.85-6.85%124,838269.73%
MU240419C000830002024-04-12 9:36AM EDT83.0041.6237.7041.000.00-738230.86%
MU240419C000840002024-03-19 3:39PM EDT84.0011.9035.6040.000.00-5147142.19%
MU240419C000850002024-04-16 10:36AM EDT85.0034.8035.9037.95-0.91-2.55%215,615171.88%
MU240419C000860002024-03-22 9:39AM EDT86.0023.2533.9038.000.00-11170.90%
MU240419C000870002024-03-21 9:43AM EDT87.0023.1532.8536.200.00-117258.89%
MU240419C000875002024-04-16 2:41PM EDT87.5034.0533.2034.70-2.58-7.04%14,811191.80%
MU240419C000880002024-03-21 9:46AM EDT88.0022.0032.7035.750.00-36191.21%
MU240419C000890002024-04-15 10:12AM EDT89.0033.9031.0033.950.00-5075232.62%
MU240419C000900002024-04-16 3:31PM EDT90.0032.7031.0532.90+1.29+4.11%268,309154.88%
MU240419C000910002024-04-01 10:12AM EDT91.0035.0029.7032.850.00-1035178.71%
MU240419C000920002024-04-16 2:07PM EDT92.0029.6827.9031.30-2.12-6.67%163229.98%
MU240419C000925002024-04-16 2:48PM EDT92.5029.2728.4030.40+0.92+3.25%1911,308132.42%
MU240419C000930002024-04-15 2:54PM EDT93.0028.1926.7030.900.00-1393106.25%
MU240419C000940002024-04-08 1:02PM EDT94.0030.1527.5029.000.00-1226160.55%
MU240419C000950002024-04-16 3:58PM EDT95.0027.9025.7527.15+1.75+6.69%1313,734147.66%
MU240419C000960002024-04-15 10:10AM EDT96.0027.3223.9027.250.00-31,438201.66%
MU240419C000970002024-04-11 12:04PM EDT97.0027.2523.8525.300.00-1202148.05%
MU240419C000975002024-04-16 2:35PM EDT97.5024.3523.5525.55+0.60+2.53%175,332126.76%
MU240419C000980002024-04-16 2:35PM EDT98.0023.7523.6024.25+0.20+0.85%30197111.33%
MU240419C000990002024-04-15 3:21PM EDT99.0022.1522.0523.800.00-2445107.03%
MU240419C001000002024-04-16 3:58PM EDT100.0022.0521.3022.75+0.85+4.01%19911,954112.60%
MU240419C001010002024-04-15 11:17AM EDT101.0019.5019.9521.60-3.15-13.91%198862.50%
MU240419C001020002024-04-15 2:34PM EDT102.0019.6518.7020.750.00-3170143.55%
MU240419C001030002024-04-16 3:36PM EDT103.0019.1017.1019.75-2.35-10.96%11145137.79%
MU240419C001040002024-04-16 3:54PM EDT104.0017.9016.8518.10-1.65-8.44%425899.41%
MU240419C001050002024-04-16 3:58PM EDT105.0017.0015.0017.70+0.60+3.66%99913,599124.12%
MU240419C001060002024-04-16 1:29PM EDT106.0015.1514.1016.40-0.69-4.36%8465105.66%
MU240419C001070002024-04-16 2:33PM EDT107.0014.9014.1515.90-1.90-11.31%220280.08%
MU240419C001080002024-04-16 10:17AM EDT108.0012.8013.1015.00-2.40-15.79%1832177.15%
MU240419C001090002024-04-16 10:23AM EDT109.0010.7511.8015.00-3.70-25.61%435589.65%
MU240419C001100002024-04-16 3:08PM EDT110.0012.0011.5512.10+0.70+6.19%2178,20170.51%
MU240419C001110002024-04-16 3:54PM EDT111.0010.959.9513.00-1.80-14.12%192381.64%
MU240419C001120002024-04-16 1:32PM EDT112.008.609.7510.65-1.00-10.42%3027465.43%
MU240419C001130002024-04-16 12:57PM EDT113.008.257.759.250.00-2023262.35%
MU240419C001140002024-04-16 3:27PM EDT114.008.706.208.30+0.90+11.54%3824858.89%
MU240419C001150002024-04-16 3:58PM EDT115.007.255.458.00+0.50+7.41%17811,69274.12%
MU240419C001160002024-04-16 3:14PM EDT116.006.405.156.85+0.65+11.30%901,35163.72%
MU240419C001170002024-04-16 3:54PM EDT117.005.304.755.40+0.25+4.95%29294945.26%
MU240419C001180002024-04-16 3:59PM EDT118.004.453.904.650.00-5531,22845.70%
MU240419C001190002024-04-16 3:59PM EDT119.003.652.933.80-0.10-2.67%2,00667242.48%
MU240419C001200002024-04-16 3:59PM EDT120.003.052.933.05-0.15-4.69%9,45614,77340.48%
MU240419C001210002024-04-16 3:59PM EDT121.002.372.332.40-0.18-7.06%4,9001,77939.28%
MU240419C001220002024-04-16 3:59PM EDT122.001.871.831.89-0.21-10.10%7,9423,44339.36%
MU240419C001230002024-04-16 3:59PM EDT123.001.481.401.45-0.15-9.20%3,4243,02739.23%
MU240419C001240002024-04-16 3:59PM EDT124.001.121.051.10-0.18-13.85%2,8102,48939.40%
MU240419C001250002024-04-16 3:59PM EDT125.000.810.770.82-0.17-17.35%5,32013,51339.60%
MU240419C001260002024-04-16 3:58PM EDT126.000.590.560.61-0.19-24.36%2,1443,46740.09%
MU240419C001270002024-04-16 3:59PM EDT127.000.410.410.45-0.16-28.07%7082,70040.63%
MU240419C001280002024-04-16 3:59PM EDT128.000.310.300.33-0.12-27.91%1,0682,49941.21%
MU240419C001290002024-04-16 3:57PM EDT129.000.200.200.24-0.11-35.48%1,9151,92541.80%
MU240419C001300002024-04-16 3:59PM EDT130.000.170.160.17-0.08-32.00%9,42632,83242.19%
MU240419C001310002024-04-16 3:14PM EDT131.000.110.100.13-0.08-42.11%2,14011,23443.36%
MU240419C001320002024-04-16 3:59PM EDT132.000.090.080.10-0.06-40.00%5365,14644.53%
MU240419C001330002024-04-16 3:59PM EDT133.000.060.050.07-0.04-40.00%8367344.92%
MU240419C001340002024-04-16 3:46PM EDT134.000.050.040.07-0.02-28.57%19983848.05%
MU240419C001350002024-04-16 3:57PM EDT135.000.050.040.05-0.02-28.57%9905,39448.44%
MU240419C001360002024-04-16 12:08PM EDT136.000.040.030.04-0.02-33.33%1488749.61%
MU240419C001370002024-04-16 11:00AM EDT137.000.030.020.04-0.01-25.00%1423850.39%
MU240419C001380002024-04-16 12:00PM EDT138.000.030.000.030.00-68153.13%
MU240419C001390002024-04-15 11:26AM EDT139.000.040.010.030.00-11090153.13%
MU240419C001400002024-04-16 3:22PM EDT140.000.020.010.030.00-48610,97455.47%
MU240419C001410002024-04-15 11:59AM EDT141.000.030.000.040.00-265757.81%
MU240419C001420002024-04-15 1:36PM EDT142.000.010.000.040.00-1416660.16%
MU240419C001440002024-04-15 9:45AM EDT144.000.020.000.040.00-21064.84%
MU240419C001450002024-04-16 3:14PM EDT145.000.020.010.03+0.01+100.00%62,22567.19%
MU240419C001500002024-04-16 1:57PM EDT150.000.010.000.010.00-996,95868.75%
MU240419C001550002024-04-16 10:10AM EDT155.000.010.000.010.00-174078.13%
MU240419C001600002024-04-15 9:41AM EDT160.000.030.000.03+0.01+50.00%11,53196.88%
MU240419C001650002024-04-12 12:14PM EDT165.000.010.000.030.00-11,324106.25%
MU240419C001700002024-04-10 2:28PM EDT170.000.010.000.210.00-13164144.53%
MU240419C001750002024-04-16 10:06AM EDT175.000.010.000.010.00-1267112.50%
MU240419C001800002024-04-09 3:34PM EDT180.000.010.000.010.00-652118.75%
MU240419C001850002024-04-11 1:52PM EDT185.000.010.000.010.00-62,882128.13%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MU240419P000325002024-04-03 2:24PM EDT32.500.010.000.010.00-14393.75%
MU240419P000350002024-03-22 9:30AM EDT35.000.010.000.010.00-435375.00%
MU240419P000375002024-03-21 9:50AM EDT37.500.010.000.010.00-4424350.00%
MU240419P000400002024-03-19 9:34AM EDT40.000.010.000.010.00-5235337.50%
MU240419P000425002024-03-19 10:30AM EDT42.500.010.000.010.00-5195312.50%
MU240419P000450002024-03-25 9:37AM EDT45.000.010.000.010.00-10434300.00%
MU240419P000475002024-04-01 2:39PM EDT47.500.010.000.010.00-13,194287.50%
MU240419P000500002024-03-22 9:30AM EDT50.000.020.000.010.00-2862268.75%
MU240419P000550002024-03-22 9:30AM EDT55.000.020.000.010.00-34,055243.75%
MU240419P000575002024-04-12 2:34PM EDT57.500.010.000.010.00-302,778231.25%
MU240419P000600002024-04-01 9:30AM EDT60.000.070.000.010.00-23,837218.75%
MU240419P000625002024-04-04 3:49PM EDT62.500.010.000.010.00-124,796206.25%
MU240419P000650002024-04-08 10:02AM EDT65.000.010.000.010.00-103,315193.75%
MU240419P000675002024-04-03 10:08AM EDT67.500.010.000.010.00-11,370181.25%
MU240419P000700002024-04-16 10:43AM EDT70.000.010.000.01-2.99-99.67%1044,903175.00%
MU240419P000725002024-04-10 2:36PM EDT72.500.020.000.010.00-34,373162.50%
MU240419P000750002024-04-16 11:08AM EDT75.000.010.000.010.00-24,924150.00%
MU240419P000775002024-04-16 11:08AM EDT77.500.010.000.02-0.01-50.00%14,238151.56%
MU240419P000800002024-04-16 1:07PM EDT80.000.010.000.010.00-67,617131.25%
MU240419P000820002024-04-16 1:04PM EDT82.000.010.000.01-0.07-87.50%1646125.00%
MU240419P000825002024-04-15 3:10PM EDT82.500.010.000.010.00-14,401125.00%
MU240419P000830002024-03-27 2:35PM EDT83.000.040.000.030.00-241,981135.94%
MU240419P000840002024-03-26 2:07PM EDT84.000.040.000.030.00-864131.25%
MU240419P000850002024-04-15 2:18PM EDT85.000.010.000.020.00-28,552121.88%
MU240419P000860002024-04-16 1:13PM EDT86.000.020.000.03+0.01+100.00%1840123.44%
MU240419P000870002024-04-11 10:13AM EDT87.000.080.000.030.00-12,027120.31%
MU240419P000875002024-04-16 9:30AM EDT87.500.010.000.01-0.04-80.00%96,916106.25%
MU240419P000880002024-03-25 2:10PM EDT88.000.070.000.030.00-12,153117.19%
MU240419P000890002024-04-10 1:38PM EDT89.000.010.000.140.00-3790135.55%
MU240419P000900002024-04-16 12:46PM EDT90.000.010.000.010.00-13,34596.88%
MU240419P000910002024-04-10 11:53AM EDT91.000.020.000.090.00-1141119.53%
MU240419P000920002024-04-12 9:30AM EDT92.000.010.000.230.00-1797132.03%
MU240419P000925002024-04-10 11:20AM EDT92.500.010.000.180.00-153,544125.00%
MU240419P000930002024-04-12 2:44PM EDT93.000.010.000.230.00-2112127.73%
MU240419P000940002024-04-10 11:53AM EDT94.000.020.000.050.00-11,651100.00%
MU240419P000950002024-04-15 3:14PM EDT95.000.020.000.170.00-2182,873113.67%
MU240419P000960002024-04-09 1:57PM EDT96.000.030.000.030.00-11,75087.50%
MU240419P000970002024-04-16 10:45AM EDT97.000.020.000.23+0.01+100.00%1218110.16%
MU240419P000975002024-04-16 11:55AM EDT97.500.010.000.17-0.02-66.67%11,286103.13%
MU240419P000980002024-04-15 3:28PM EDT98.000.010.000.170.00-1887101.17%
MU240419P000990002024-04-16 3:31PM EDT99.000.010.010.02-0.06-85.71%121,24077.34%
MU240419P001000002024-04-16 1:38PM EDT100.000.030.000.02+0.01+50.00%714,35070.31%
MU240419P001010002024-04-16 10:38AM EDT101.000.030.010.10+0.01+50.00%5660983.20%
MU240419P001020002024-04-16 11:00AM EDT102.000.030.010.09+0.01+50.00%229978.52%
MU240419P001030002024-04-16 12:52PM EDT103.000.030.010.040.00-5201,33167.97%
MU240419P001040002024-04-16 3:56PM EDT104.000.020.010.04-0.01-33.33%5451164.45%
MU240419P001050002024-04-16 3:59PM EDT105.000.030.010.04-0.01-25.00%344,46760.94%
MU240419P001060002024-04-16 3:15PM EDT106.000.020.020.04-0.03-60.00%2,5221,79658.98%
MU240419P001070002024-04-16 3:14PM EDT107.000.040.030.05-0.02-33.33%4932557.81%
MU240419P001080002024-04-16 3:28PM EDT108.000.050.040.05-0.02-28.57%63231055.08%
MU240419P001090002024-04-16 3:56PM EDT109.000.050.040.06-0.05-50.00%5561152.34%
MU240419P001100002024-04-16 3:15PM EDT110.000.050.050.07-0.07-58.33%1,6674,25050.00%
MU240419P001110002024-04-16 3:59PM EDT111.000.070.060.08-0.07-50.00%8111,49948.63%
MU240419P001120002024-04-16 3:15PM EDT112.000.080.080.10-0.11-57.89%931,35946.48%
MU240419P001130002024-04-16 3:48PM EDT113.000.120.100.13-0.14-53.85%52493544.82%
MU240419P001140002024-04-16 2:13PM EDT114.000.140.140.16-0.21-60.00%5321,06042.48%
MU240419P001150002024-04-16 3:59PM EDT115.000.210.200.24-0.23-52.27%1,1514,58642.19%
MU240419P001160002024-04-16 3:59PM EDT116.000.300.290.33-0.28-48.28%5781,27841.02%
MU240419P001170002024-04-16 3:59PM EDT117.000.430.410.44-0.35-44.87%1,9811,41839.55%
MU240419P001180002024-04-16 3:59PM EDT118.000.600.590.61-0.46-43.40%2,2431,75038.72%
MU240419P001190002024-04-16 3:58PM EDT119.000.830.820.86-0.46-35.66%2,9912,02238.57%
MU240419P001200002024-04-16 3:59PM EDT120.001.141.131.17-0.52-31.33%2,5247,03538.18%
MU240419P001210002024-04-16 3:58PM EDT121.001.541.321.56-0.52-25.24%1,9312,54637.89%
MU240419P001220002024-04-16 3:57PM EDT122.002.012.002.06-0.58-22.39%1,1781,11438.18%
MU240419P001230002024-04-16 3:49PM EDT123.002.502.562.61-0.70-21.88%3662,22237.84%
MU240419P001240002024-04-16 3:50PM EDT124.003.153.203.30-0.65-17.11%31991738.77%
MU240419P001250002024-04-16 3:46PM EDT125.003.753.704.70-0.75-16.67%1446,45854.20%
MU240419P001260002024-04-16 3:46PM EDT126.004.704.655.45-0.53-10.13%2597355.08%
MU240419P001270002024-04-16 1:34PM EDT127.006.655.406.60+0.20+3.10%3946364.65%
MU240419P001280002024-04-16 2:25PM EDT128.007.006.308.30-0.45-6.04%261,05363.09%
MU240419P001290002024-04-16 2:33PM EDT129.007.757.207.50-0.15-1.90%238543.16%
MU240419P001300002024-04-16 3:58PM EDT130.008.408.158.45-0.60-6.67%1068644.82%
MU240419P001310002024-04-16 2:33PM EDT131.009.709.1011.15-0.28-2.81%4622173.63%
MU240419P001320002024-04-16 10:08AM EDT132.0012.609.3511.40+6.05+92.37%718386.47%
MU240419P001330002024-04-16 2:30PM EDT133.0011.659.5013.20+0.10+0.87%716112.60%
MU240419P001340002024-04-16 2:26PM EDT134.0012.5511.4513.80+1.90+17.84%33668.85%
MU240419P001350002024-04-16 2:33PM EDT135.0013.6512.7014.10-0.35-2.50%517960.06%
MU240419P001360002024-04-16 1:27PM EDT136.0015.4614.0014.60+0.46+3.07%544754.10%
MU240419P001370002024-04-16 3:50PM EDT137.0015.2014.5015.60-0.70-4.40%401779.00%
MU240419P001380002024-04-16 3:11PM EDT138.0015.8015.8018.20-0.90-5.39%211100.10%
MU240419P001390002024-04-16 3:50PM EDT139.0018.4516.8018.80+0.80+4.53%1735995.80%
MU240419P001400002024-04-16 3:50PM EDT140.0019.4617.9519.75+0.36+1.88%339119101.76%
MU240419P001410002024-04-16 3:50PM EDT141.0019.9518.1520.85-0.05-0.25%1785686.91%
MU240419P001420002024-04-16 2:33PM EDT142.0020.6520.0021.50+0.20+0.98%90104.49%
MU240419P001430002024-04-15 3:05PM EDT143.0022.1021.0022.700.00-270112.70%
MU240419P001440002024-04-15 1:57PM EDT144.0022.3021.6022.650.00-330106.06%
MU240419P001450002024-04-16 3:36PM EDT145.0023.0022.3523.70-0.95-3.97%29112.11%
MU240419P001500002024-04-11 3:55PM EDT150.0022.9527.4030.000.00-99128.22%
MU240419P001550002024-04-04 2:56PM EDT155.0029.8031.2535.400.00-400108.59%
MU240419P001600002024-04-10 10:02AM EDT160.0037.7336.4540.100.00-40109.38%
MU240419P001800002024-04-10 2:44PM EDT180.0059.2556.7559.850.00-195157.03%
MU240419P001850002024-03-21 3:35PM EDT185.0074.4462.2064.350.00--0157.81%