Mercados españoles abiertos en 2 hrs 41 min
S&P 500
5.495,52 +24,47 (+0,45%) Nasdaq
17.025,88 +141,28 (+0,84%) NIKKEI 225
35.749,22 -409,94 (-1,13%) Dólar/Euro
1,1045 +0,0022 (+0,20%) Petróleo Brent
69,53 +0,34 (+0,49%) Bitcoin EUR
51.161,06 -130,24 (-0,25%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara13 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240913C00045000 | 2024-09-06 10:46AM EDT | 45.00 | 41.20 | 40.00 | 43.70 | 0.00 | - | 1 | 1 | 50.00% |
| MU240913C00050000 | 2024-09-04 10:52AM EDT | 50.00 | 40.08 | 35.70 | 37.60 | 0.00 | - | 20 | 50 | 412.11% |
| MU240913C00055000 | 2024-09-06 11:59AM EDT | 55.00 | 30.63 | 30.15 | 33.45 | 0.00 | - | 2 | 8 | 431.64% |
| MU240913C00060000 | 2024-09-09 3:50PM EDT | 60.00 | 26.05 | 26.15 | 27.70 | 0.00 | - | 1 | 3 | 191.41% |
| MU240913C00065000 | 2024-09-05 3:39PM EDT | 65.00 | 24.40 | 20.85 | 22.80 | 0.00 | - | 1 | 4 | 261.52% |
| MU240913C00070000 | 2024-09-09 1:59PM EDT | 70.00 | 16.15 | 15.95 | 18.10 | 0.00 | - | 1 | 110 | 139.06% |
| MU240913C00073000 | 2024-09-05 11:44AM EDT | 73.00 | 16.50 | 12.85 | 14.70 | 0.00 | - | - | 2 | 173.44% |
| MU240913C00074000 | 2024-09-05 10:44AM EDT | 74.00 | 16.25 | 12.10 | 14.55 | 0.00 | - | - | 1 | 137.89% |
| MU240913C00075000 | 2024-09-10 11:46AM EDT | 75.00 | 10.60 | 11.80 | 13.10 | -0.85 | -7.42% | 5 | 270 | 138.09% |
| MU240913C00076000 | 2024-09-03 3:29PM EDT | 76.00 | 13.45 | 9.85 | 11.80 | 0.00 | - | 6 | 7 | 149.90% |
| MU240913C00077000 | 2024-09-06 9:54AM EDT | 77.00 | 10.65 | 9.20 | 10.20 | 0.00 | - | 1 | 6 | 102.54% |
| MU240913C00078000 | 2024-09-10 10:20AM EDT | 78.00 | 7.60 | 8.15 | 9.60 | -0.95 | -11.11% | 13 | 23 | 55.47% |
| MU240913C00079000 | 2024-09-03 11:17AM EDT | 79.00 | 12.35 | 6.15 | 9.15 | 0.00 | - | 2 | 3 | 136.13% |
| MU240913C00080000 | 2024-09-10 3:28PM EDT | 80.00 | 7.20 | 6.05 | 7.40 | +0.75 | +11.63% | 65 | 235 | 89.45% |
| MU240913C00081000 | 2024-09-10 9:56AM EDT | 81.00 | 6.05 | 5.25 | 6.30 | +0.60 | +11.01% | 16 | 17 | 74.90% |
| MU240913C00082000 | 2024-09-10 2:32PM EDT | 82.00 | 5.35 | 4.60 | 5.35 | +0.20 | +3.88% | 4 | 48 | 68.36% |
| MU240913C00083000 | 2024-09-10 2:01PM EDT | 83.00 | 4.20 | 4.05 | 4.50 | +0.15 | +3.70% | 7 | 15 | 55.37% |
| MU240913C00084000 | 2024-09-10 3:09PM EDT | 84.00 | 3.40 | 3.25 | 3.70 | +0.20 | +6.25% | 153 | 324 | 54.39% |
| MU240913C00085000 | 2024-09-10 3:59PM EDT | 85.00 | 2.90 | 2.81 | 3.10 | +0.10 | +3.57% | 3,165 | 788 | 60.74% |
| MU240913C00086000 | 2024-09-10 3:40PM EDT | 86.00 | 2.20 | 2.18 | 2.29 | +0.06 | +2.80% | 603 | 864 | 56.89% |
| MU240913C00087000 | 2024-09-10 3:59PM EDT | 87.00 | 1.70 | 1.61 | 1.76 | +0.04 | +2.41% | 1,570 | 1,817 | 55.96% |
| MU240913C00088000 | 2024-09-10 3:59PM EDT | 88.00 | 1.19 | 1.17 | 1.25 | -0.06 | -4.80% | 970 | 1,026 | 54.54% |
| MU240913C00089000 | 2024-09-10 3:59PM EDT | 89.00 | 0.84 | 0.75 | 0.89 | -0.08 | -8.70% | 1,593 | 1,007 | 52.83% |
| MU240913C00090000 | 2024-09-10 3:59PM EDT | 90.00 | 0.58 | 0.45 | 0.61 | -0.07 | -10.77% | 2,074 | 3,100 | 51.56% |
| MU240913C00091000 | 2024-09-10 3:59PM EDT | 91.00 | 0.40 | 0.36 | 0.41 | -0.08 | -16.67% | 674 | 1,253 | 53.42% |
| MU240913C00092000 | 2024-09-10 3:58PM EDT | 92.00 | 0.25 | 0.20 | 0.27 | -0.06 | -19.35% | 737 | 683 | 52.54% |
| MU240913C00093000 | 2024-09-10 3:55PM EDT | 93.00 | 0.17 | 0.15 | 0.18 | -0.07 | -29.17% | 648 | 943 | 54.30% |
| MU240913C00094000 | 2024-09-10 3:46PM EDT | 94.00 | 0.13 | 0.09 | 0.13 | -0.03 | -18.75% | 85 | 726 | 55.27% |
| MU240913C00095000 | 2024-09-10 3:45PM EDT | 95.00 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 675 | 1,334 | 56.45% |
| MU240913C00096000 | 2024-09-10 3:40PM EDT | 96.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 124 | 2,303 | 58.59% |
| MU240913C00097000 | 2024-09-10 3:58PM EDT | 97.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 417 | 1,244 | 60.16% |
| MU240913C00098000 | 2024-09-10 3:44PM EDT | 98.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 41 | 488 | 62.50% |
| MU240913C00099000 | 2024-09-10 11:45AM EDT | 99.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 28 | 533 | 64.84% |
| MU240913C00100000 | 2024-09-10 3:43PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 465 | 1,556 | 69.53% |
| MU240913C00101000 | 2024-09-10 3:38PM EDT | 101.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 821 | 71.09% |
| MU240913C00102000 | 2024-09-10 3:40PM EDT | 102.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 264 | 68.75% |
| MU240913C00103000 | 2024-09-10 1:30PM EDT | 103.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 375 | 79.69% |
| MU240913C00104000 | 2024-09-10 1:46PM EDT | 104.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 8 | 461 | 76.56% |
| MU240913C00105000 | 2024-09-10 1:00PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 341 | 11,096 | 75.00% |
| MU240913C00106000 | 2024-09-10 1:46PM EDT | 106.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 335 | 87.50% |
| MU240913C00107000 | 2024-09-10 3:10PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 918 | 81.25% |
| MU240913C00108000 | 2024-09-09 2:25PM EDT | 108.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 472 | 95.31% |
| MU240913C00109000 | 2024-09-10 12:13PM EDT | 109.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 11 | 355 | 101.56% |
| MU240913C00110000 | 2024-09-10 11:14AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 4,811 | 90.63% |
| MU240913C00111000 | 2024-09-09 12:30PM EDT | 111.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 142 | 436 | 111.72% |
| MU240913C00112000 | 2024-09-09 9:54AM EDT | 112.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 376 | 109.38% |
| MU240913C00113000 | 2024-09-09 10:35AM EDT | 113.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 4 | 402 | 158.20% |
| MU240913C00114000 | 2024-09-09 10:33AM EDT | 114.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 14 | 320 | 175.20% |
| MU240913C00115000 | 2024-09-09 1:01PM EDT | 115.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 24 | 549 | 128.13% |
| MU240913C00116000 | 2024-09-09 9:46AM EDT | 116.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 479 | 554 | 128.91% |
| MU240913C00117000 | 2024-09-09 3:12PM EDT | 117.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 36 | 118.75% |
| MU240913C00118000 | 2024-09-09 3:08PM EDT | 118.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 55 | 1,797 | 128.13% |
| MU240913C00119000 | 2024-09-06 9:58AM EDT | 119.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 20 | 102 | 182.81% |
| MU240913C00120000 | 2024-09-10 10:04AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 390 | 118.75% |
| MU240913C00121000 | 2024-08-30 11:07AM EDT | 121.00 | 0.09 | 0.00 | 0.56 | 0.00 | - | 3 | 322 | 204.69% |
| MU240913C00122000 | 2024-09-09 11:37AM EDT | 122.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 9 | 149 | 178.91% |
| MU240913C00125000 | 2024-09-09 3:50PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 697 | 148.44% |
| MU240913C00130000 | 2024-09-05 12:05PM EDT | 130.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 245 | 1,342 | 217.19% |
| MU240913C00135000 | 2024-09-05 11:30AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 126 | 168.75% |
| MU240913C00140000 | 2024-08-26 10:07AM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 50.00% |
| MU240913C00145000 | 2024-09-03 12:55PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 100 | 50.00% |
| MU240913C00150000 | 2024-08-19 10:10AM EDT | 150.00 | 0.08 | 0.00 | 0.37 | 0.00 | - | 5 | 40 | 285.94% |
| MU240913C00155000 | 2024-08-23 12:10PM EDT | 155.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 3 | 25 | 299.61% |
| MU240913C00170000 | 2024-08-30 3:05PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 42 | 50.00% |
| MU240913C00175000 | 2024-08-30 3:03PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 43 | 50.00% |
| MU240913C00180000 | 2024-08-27 3:25PM EDT | 180.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | - | 20 | 382.42% |
Opciones de ventapara13 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240913P00055000 | 2024-09-03 10:14AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 41 | 168.75% |
| MU240913P00060000 | 2024-08-14 9:30AM EDT | 60.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 2 | 39 | 209.77% |
| MU240913P00065000 | 2024-09-09 1:46PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 45 | 1,573 | 132.81% |
| MU240913P00070000 | 2024-09-10 3:27PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 1,076 | 102.34% |
| MU240913P00073000 | 2024-09-10 2:39PM EDT | 73.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 40 | 234 | 90.63% |
| MU240913P00074000 | 2024-09-10 11:04AM EDT | 74.00 | 0.05 | 0.02 | 0.19 | -0.03 | -37.50% | 7 | 298 | 98.83% |
| MU240913P00075000 | 2024-09-10 3:33PM EDT | 75.00 | 0.04 | 0.03 | 0.08 | -0.05 | -55.56% | 31 | 914 | 82.03% |
| MU240913P00076000 | 2024-09-10 2:27PM EDT | 76.00 | 0.05 | 0.01 | 0.13 | -0.06 | -54.55% | 97 | 1,140 | 78.91% |
| MU240913P00077000 | 2024-09-10 3:51PM EDT | 77.00 | 0.09 | 0.05 | 0.14 | -0.06 | -40.00% | 60 | 368 | 76.56% |
| MU240913P00078000 | 2024-09-10 3:49PM EDT | 78.00 | 0.09 | 0.07 | 0.25 | -0.14 | -60.87% | 1,084 | 202 | 77.73% |
| MU240913P00079000 | 2024-09-10 3:35PM EDT | 79.00 | 0.12 | 0.11 | 0.14 | -0.17 | -58.62% | 163 | 291 | 66.60% |
| MU240913P00080000 | 2024-09-10 3:56PM EDT | 80.00 | 0.16 | 0.14 | 0.18 | -0.23 | -58.97% | 242 | 1,547 | 62.89% |
| MU240913P00081000 | 2024-09-10 3:41PM EDT | 81.00 | 0.23 | 0.21 | 0.25 | -0.25 | -52.08% | 506 | 351 | 61.04% |
| MU240913P00082000 | 2024-09-10 3:58PM EDT | 82.00 | 0.34 | 0.30 | 0.34 | -0.35 | -50.72% | 151 | 434 | 58.69% |
| MU240913P00083000 | 2024-09-10 3:58PM EDT | 83.00 | 0.44 | 0.44 | 0.48 | -0.48 | -52.17% | 639 | 667 | 57.03% |
| MU240913P00084000 | 2024-09-10 3:59PM EDT | 84.00 | 0.65 | 0.62 | 0.68 | -0.59 | -47.58% | 2,011 | 616 | 55.37% |
| MU240913P00085000 | 2024-09-10 3:59PM EDT | 85.00 | 0.90 | 0.91 | 0.96 | -0.52 | -36.62% | 4,763 | 1,231 | 54.79% |
| MU240913P00086000 | 2024-09-10 3:56PM EDT | 86.00 | 1.27 | 1.22 | 1.39 | -0.66 | -34.20% | 639 | 571 | 54.30% |
| MU240913P00087000 | 2024-09-10 3:49PM EDT | 87.00 | 1.70 | 1.69 | 1.76 | -0.64 | -27.35% | 217 | 488 | 52.44% |
| MU240913P00088000 | 2024-09-10 3:48PM EDT | 88.00 | 2.35 | 2.23 | 2.31 | -0.85 | -26.56% | 92 | 664 | 51.56% |
| MU240913P00089000 | 2024-09-10 3:54PM EDT | 89.00 | 3.08 | 2.80 | 2.97 | -0.60 | -16.30% | 31 | 1,285 | 52.83% |
| MU240913P00090000 | 2024-09-10 3:48PM EDT | 90.00 | 3.61 | 3.55 | 4.05 | -1.27 | -26.02% | 200 | 1,229 | 56.45% |
| MU240913P00091000 | 2024-09-10 3:33PM EDT | 91.00 | 4.22 | 4.30 | 5.50 | -1.13 | -21.12% | 8 | 276 | 69.63% |
| MU240913P00092000 | 2024-09-10 12:28PM EDT | 92.00 | 5.44 | 5.20 | 6.10 | -0.84 | -13.38% | 15 | 301 | 67.09% |
| MU240913P00093000 | 2024-09-10 3:51PM EDT | 93.00 | 6.40 | 6.10 | 7.30 | -0.92 | -12.57% | 6 | 250 | 77.34% |
| MU240913P00094000 | 2024-09-10 2:41PM EDT | 94.00 | 7.18 | 6.75 | 8.25 | -0.97 | -11.90% | 14 | 317 | 73.73% |
| MU240913P00095000 | 2024-09-10 2:49PM EDT | 95.00 | 8.25 | 7.95 | 9.25 | -1.20 | -12.70% | 91 | 735 | 86.62% |
| MU240913P00096000 | 2024-09-09 3:26PM EDT | 96.00 | 10.48 | 8.95 | 10.25 | +0.36 | +3.56% | 2 | 218 | 93.46% |
| MU240913P00097000 | 2024-09-10 3:47PM EDT | 97.00 | 10.37 | 9.95 | 11.20 | -0.58 | -5.30% | 8 | 188 | 98.44% |
| MU240913P00098000 | 2024-09-10 2:54PM EDT | 98.00 | 11.47 | 10.95 | 11.20 | -0.89 | -7.20% | 58 | 431 | 67.19% |
| MU240913P00099000 | 2024-09-10 3:19PM EDT | 99.00 | 12.52 | 12.00 | 13.20 | -0.68 | -5.15% | 11 | 154 | 112.89% |
| MU240913P00100000 | 2024-09-10 2:15PM EDT | 100.00 | 13.39 | 12.85 | 14.35 | -0.68 | -4.83% | 30 | 283 | 118.95% |
| MU240913P00101000 | 2024-09-10 10:43AM EDT | 101.00 | 14.84 | 13.45 | 15.20 | +0.69 | +4.88% | 3 | 201 | 100.78% |
| MU240913P00102000 | 2024-09-10 10:26AM EDT | 102.00 | 16.40 | 15.00 | 15.55 | +0.45 | +2.82% | 3 | 77 | 99.22% |
| MU240913P00103000 | 2024-09-10 10:48AM EDT | 103.00 | 17.25 | 15.05 | 16.65 | -0.50 | -2.82% | 4 | 41 | 140.23% |
| MU240913P00104000 | 2024-09-09 3:28PM EDT | 104.00 | 17.82 | 16.95 | 18.25 | 0.00 | - | 34 | 41 | 142.19% |
| MU240913P00105000 | 2024-09-10 2:22PM EDT | 105.00 | 18.55 | 17.00 | 19.20 | -0.26 | -1.38% | 58 | 41 | 186.13% |
| MU240913P00106000 | 2024-09-10 10:28AM EDT | 106.00 | 20.35 | 18.90 | 21.25 | +0.35 | +1.75% | 3 | 58 | 185.16% |
| MU240913P00107000 | 2024-09-10 3:15PM EDT | 107.00 | 20.55 | 19.05 | 21.20 | -0.49 | -2.33% | 81 | 59 | 198.24% |
| MU240913P00108000 | 2024-09-10 2:22PM EDT | 108.00 | 21.50 | 20.90 | 21.40 | -0.07 | -0.32% | 1 | 3 | 50.00% |
| MU240913P00109000 | 2024-09-10 1:10PM EDT | 109.00 | 22.98 | 22.00 | 23.25 | +1.03 | +4.69% | 3 | 3 | 170.90% |
| MU240913P00110000 | 2024-09-10 2:22PM EDT | 110.00 | 23.50 | 22.15 | 24.20 | -0.30 | -1.26% | 2 | 8 | 107.81% |
| MU240913P00111000 | 2024-09-03 12:23PM EDT | 111.00 | 20.44 | 23.15 | 25.25 | 0.00 | - | 1 | 0 | 121.88% |
| MU240913P00112000 | 2024-09-06 12:00PM EDT | 112.00 | 26.30 | 24.15 | 26.25 | 0.00 | - | 1 | 2 | 125.78% |
| MU240913P00113000 | 2024-09-04 10:12AM EDT | 113.00 | 23.90 | 25.90 | 27.30 | 0.00 | - | 1 | 3 | 188.48% |
| MU240913P00114000 | 2024-09-05 2:33PM EDT | 114.00 | 23.75 | 26.50 | 28.10 | 0.00 | - | 1 | 0 | 156.64% |
| MU240913P00115000 | 2024-08-30 10:09AM EDT | 115.00 | 17.75 | 27.75 | 29.30 | 0.00 | - | 3 | 7 | 190.43% |
| MU240913P00116000 | 2024-08-21 2:23PM EDT | 116.00 | 30.15 | 28.05 | 30.25 | +20.24 | +204.24% | 2 | 0 | 50.00% |
| MU240913P00117000 | 2024-09-09 9:46AM EDT | 117.00 | 30.50 | 29.80 | 31.30 | 0.00 | - | 2 | 0 | 201.95% |
| MU240913P00118000 | 2024-08-30 2:37PM EDT | 118.00 | 22.90 | 30.25 | 32.30 | 0.00 | - | 4 | 0 | 167.58% |
| MU240913P00119000 | 2024-08-30 3:04PM EDT | 119.00 | 23.30 | 31.35 | 33.25 | 0.00 | - | 1 | 0 | 176.56% |
| MU240913P00120000 | 2024-09-06 10:32AM EDT | 120.00 | 33.15 | 32.25 | 34.30 | 0.00 | - | 3 | 1 | 175.39% |
| MU240913P00121000 | 2024-09-06 12:35PM EDT | 121.00 | 35.31 | 33.25 | 35.25 | 0.00 | - | 2 | 0 | 173.05% |
| MU240913P00122000 | 2024-09-04 11:56AM EDT | 122.00 | 32.50 | 34.55 | 36.30 | 0.00 | - | 2 | 7 | 208.01% |
| MU240913P00125000 | 2024-08-08 9:47AM EDT | 125.00 | 36.25 | 37.45 | 38.85 | 0.00 | - | 4 | 3 | 100.00% |
| MU240913P00135000 | 2024-08-02 11:42AM EDT | 135.00 | 39.92 | 38.20 | 39.40 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.