Mercados españoles cerrados

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
141,36-1,78 (-1,24%)
Al cierre: 04:00PM EDT
141,35 -0,01 (-0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MU240621C000100002024-06-03 3:56PM EDT10.00118.00130.80131.900.00-4141,028.13%
MU240621C000125002023-05-30 9:52AM EDT12.5060.3051.6553.050.00--10.00%
MU240621C000150002024-06-12 10:06AM EDT15.00125.90125.80126.900.00-123856.64%
MU240621C000175002024-02-26 1:03PM EDT17.5074.50100.90102.600.00-110.00%
MU240621C000200002024-04-03 11:27AM EDT20.00107.5094.3595.400.00-1140.00%
MU240621C000225002023-06-29 10:10AM EDT22.5042.4449.3550.050.00-230.00%
MU240621C000250002024-04-24 10:44AM EDT25.0086.02103.65105.300.00-13250.00%
MU240621C000275002024-06-05 10:50AM EDT27.50102.45113.30115.100.00-135575.00%
MU240621C000300002024-05-08 2:19PM EDT30.0089.20100.50101.600.00-4240.00%
MU240621C000325002023-10-23 2:37PM EDT32.5036.2045.4545.750.00-2120.00%
MU240621C000350002024-06-06 2:19PM EDT35.0094.88105.85107.600.00-1559497.27%
MU240621C000375002024-06-05 12:07PM EDT37.5092.65103.35104.500.00-280376.56%
MU240621C000400002024-06-05 3:12PM EDT40.0093.27100.85102.000.00-1199359.38%
MU240621C000425002024-06-10 12:15PM EDT42.5092.4098.3599.500.00-1184342.19%
MU240621C000450002024-05-31 12:41PM EDT45.0077.1595.8597.000.00-1250326.56%
MU240621C000475002024-05-31 3:13PM EDT47.5075.9093.3594.450.00-199296.09%
MU240621C000500002024-06-07 9:41AM EDT50.0080.1090.8592.000.00-2320298.44%
MU240621C000525002024-06-05 12:07PM EDT52.5077.7088.3589.450.00-4172270.31%
MU240621C000550002024-06-12 9:33AM EDT55.0084.4085.8587.000.00-1664271.88%
MU240621C000575002024-06-13 3:43PM EDT57.5086.0083.3584.500.00-3761260.16%
MU240621C000600002024-06-12 12:30PM EDT60.0079.6081.0581.900.00-92,689266.41%
MU240621C000625002024-06-14 1:00PM EDT62.5078.6078.5579.40+1.64+2.13%1931254.69%
MU240621C000650002024-06-14 2:50PM EDT65.0076.2075.9576.95-1.20-1.55%2502,710235.94%
MU240621C000675002024-06-12 12:29PM EDT67.5071.9773.5574.450.00-12,167238.28%
MU240621C000700002024-06-14 2:41PM EDT70.0071.6971.0072.05-0.31-0.43%123,826232.81%
MU240621C000725002024-06-13 11:35AM EDT72.5071.0068.6069.400.00-41,030217.19%
MU240621C000750002024-06-14 12:49PM EDT75.0066.4566.1566.85-1.82-2.67%42,206207.42%
MU240621C000775002024-06-14 1:06PM EDT77.5063.5063.6564.45+1.23+1.98%211,759206.25%
MU240621C000800002024-06-14 11:18AM EDT80.0062.4561.1061.80-0.85-1.34%64,861177.34%
MU240621C000825002024-06-14 11:56AM EDT82.5058.2458.6559.50-2.61-4.29%6810190.43%
MU240621C000850002024-06-14 3:43PM EDT85.0056.7556.1556.80-1.05-1.82%286,188165.23%
MU240621C000875002024-06-13 3:08PM EDT87.5055.9353.7554.450.00-22905175.00%
MU240621C000900002024-06-14 3:20PM EDT90.0052.2751.2552.05-0.63-1.19%124,957171.09%
MU240621C000925002024-06-13 2:27PM EDT92.5051.1548.7049.250.00-23,603140.63%
MU240621C000950002024-06-13 12:42PM EDT95.0046.3346.2047.05-0.36-0.77%3772,887150.78%
MU240621C000975002024-06-12 11:08AM EDT97.5042.3543.4544.150.00-51664144.53%
MU240621C001000002024-06-14 3:46PM EDT100.0041.6041.1041.70-1.27-2.96%64,642102.34%
MU240621C001050002024-06-14 12:29PM EDT105.0036.1036.2536.80-2.45-6.36%34,554108.59%
MU240621C001100002024-06-14 3:45PM EDT110.0031.4431.2532.10-1.86-5.59%324,373105.27%
MU240621C001150002024-06-14 3:17PM EDT115.0027.2726.3026.75-1.08-3.81%274,75579.49%
MU240621C001160002024-06-12 2:52PM EDT116.0024.2525.2525.850.00-11878.52%
MU240621C001170002024-06-14 2:05PM EDT117.0024.9024.3524.75-1.26-4.82%310075.68%
MU240621C001180002024-06-13 10:24AM EDT118.0022.5823.3023.950.00-24277.54%
MU240621C001190002024-06-13 1:42PM EDT119.0023.8922.3023.200.00-312280.86%
MU240621C001200002024-06-14 3:58PM EDT120.0021.4321.3521.80-1.97-8.42%159,73168.75%
MU240621C001210002024-06-14 3:52PM EDT121.0020.5020.3021.75+1.75+9.33%518484.86%
MU240621C001220002024-06-13 3:11PM EDT122.0019.3819.3519.80-1.80-8.50%1036962.99%
MU240621C001230002024-06-14 3:19PM EDT123.0019.5318.3518.95-0.92-4.50%3018463.97%
MU240621C001240002024-06-13 10:02AM EDT124.0018.3717.3517.850.00-131058.50%
MU240621C001250002024-06-14 3:51PM EDT125.0016.7516.4017.30-1.60-8.72%1796,32165.63%
MU240621C001260002024-06-14 2:09PM EDT126.0015.7515.4015.85-1.95-11.02%374653.91%
MU240621C001270002024-06-14 3:31PM EDT127.0015.1714.4014.85-0.74-4.65%3264650.88%
MU240621C001280002024-06-14 2:10PM EDT128.0014.0113.4014.25-1.37-8.91%2040655.08%
MU240621C001290002024-06-14 3:14PM EDT129.0013.4112.4512.85-0.34-2.47%1455052.54%
MU240621C001300002024-06-14 3:56PM EDT130.0011.6211.5011.95-2.08-15.18%3789,96152.00%
MU240621C001310002024-06-14 3:54PM EDT131.0010.9710.6011.40-1.71-13.49%1,0212,57958.74%
MU240621C001320002024-06-14 3:56PM EDT132.009.569.7010.15-2.14-18.29%2911,43249.71%
MU240621C001330002024-06-14 3:58PM EDT133.008.848.809.10-2.06-18.90%851,40644.97%
MU240621C001340002024-06-14 3:38PM EDT134.008.607.908.20-1.15-11.79%3893643.26%
MU240621C001350002024-06-14 3:56PM EDT135.007.007.057.25-2.25-24.32%2078,35940.36%
MU240621C001360002024-06-14 3:06PM EDT136.006.956.256.65-1.05-13.13%1361,35943.09%
MU240621C001370002024-06-14 3:59PM EDT137.005.634.805.75-1.72-23.40%28776540.23%
MU240621C001380002024-06-14 3:59PM EDT138.004.904.805.00-1.72-25.98%24747939.23%
MU240621C001390002024-06-14 3:55PM EDT139.004.074.154.30-1.89-31.71%13655538.38%
MU240621C001400002024-06-14 3:57PM EDT140.003.633.553.75-1.62-30.86%3,98014,91038.87%
MU240621C001410002024-06-14 3:48PM EDT141.003.153.053.15-1.55-32.98%1,64349638.04%
MU240621C001420002024-06-14 3:58PM EDT142.002.662.622.69-1.39-34.32%3,57975438.33%
MU240621C001430002024-06-14 3:59PM EDT143.002.232.182.27-1.30-36.83%4,0603,01238.45%
MU240621C001440002024-06-14 3:51PM EDT144.001.871.821.91-1.20-39.09%1,07359938.70%
MU240621C001450002024-06-14 3:59PM EDT145.001.561.521.56-1.14-42.22%8,1125,92038.43%
MU240621C001460002024-06-14 3:58PM EDT146.001.261.251.33-0.95-42.99%46138839.26%
MU240621C001470002024-06-14 3:59PM EDT147.001.061.021.11-0.86-44.79%40886039.70%
MU240621C001480002024-06-14 3:53PM EDT148.000.860.840.91-0.74-46.25%18139839.89%
MU240621C001490002024-06-14 3:59PM EDT149.000.730.680.76-0.62-45.93%24729140.48%
MU240621C001500002024-06-14 3:59PM EDT150.000.600.570.64-0.60-50.00%4,50812,36541.16%
MU240621C001525002024-06-14 3:58PM EDT152.500.360.350.41-0.38-51.35%16834942.68%
MU240621C001550002024-06-14 3:54PM EDT155.000.240.230.28-0.27-52.94%9123,08644.82%
MU240621C001575002024-06-14 3:47PM EDT157.500.170.150.20-0.20-54.05%2379147.27%
MU240621C001600002024-06-14 3:56PM EDT160.000.110.100.13-0.14-56.00%3323,20948.63%
MU240621C001650002024-06-14 3:49PM EDT165.000.070.060.08-0.07-50.00%4062,47852.93%
MU240621C001700002024-06-14 3:59PM EDT170.000.050.040.08-0.02-28.57%34575460.16%
MU240621C001750002024-06-14 2:44PM EDT175.000.040.010.22-0.01-20.00%4849474.61%
MU240621C001800002024-06-14 2:13PM EDT180.000.020.000.08-0.07-77.78%2937071.88%
MU240621C001850002024-06-14 9:54AM EDT185.000.030.000.170.00-27374386.72%
MU240621C001900002024-06-13 11:50AM EDT190.000.030.000.13-0.02-40.00%18022891.02%
MU240621C001950002024-06-12 2:15PM EDT195.000.020.000.060.00-1116789.06%
MU240621C002000002024-06-14 1:56PM EDT200.000.010.000.02-0.02-66.67%5401,34385.94%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MU240621P000100002023-06-29 9:52AM EDT10.000.010.000.110.00-1282743.75%
MU240621P000125002023-01-03 4:57PM EDT12.500.160.000.400.00--26796.09%
MU240621P000150002023-10-19 1:15PM EDT15.000.040.000.060.00-330587.50%
MU240621P000175002023-01-12 4:15PM EDT17.500.310.000.900.00-62770.31%
MU240621P000200002023-10-27 11:32AM EDT20.000.070.000.100.00-2400537.50%
MU240621P000225002023-11-01 3:05PM EDT22.500.050.000.100.00-5128504.69%
MU240621P000250002024-04-05 11:15AM EDT25.000.010.000.180.00-3295507.81%
MU240621P000275002024-03-25 9:37AM EDT27.500.010.000.220.00-209246492.19%
MU240621P000300002024-04-01 9:30AM EDT30.000.010.000.000.00-128750.00%
MU240621P000325002024-04-01 3:56PM EDT32.500.010.000.080.00-1875395.31%
MU240621P000350002024-05-30 12:49PM EDT35.000.010.000.110.00-56,768389.06%
MU240621P000375002024-04-04 12:14PM EDT37.500.010.000.180.00-1420391.41%
MU240621P000400002024-06-03 12:14PM EDT40.000.010.000.200.00-13,786378.13%
MU240621P000425002024-05-09 9:30AM EDT42.500.010.000.090.00-2605329.69%
MU240621P000450002024-04-16 10:49AM EDT45.000.020.000.130.00-12,654326.56%
MU240621P000475002024-06-03 10:33AM EDT47.500.080.000.010.00-332,495243.75%
MU240621P000500002024-06-03 10:33AM EDT50.000.100.000.010.00-3413,131237.50%
MU240621P000525002024-05-13 1:50PM EDT52.500.010.000.190.00-34,699297.66%
MU240621P000550002024-06-07 1:43PM EDT55.000.050.000.200.00-19,013286.72%
MU240621P000575002024-05-23 10:48AM EDT57.500.010.000.030.00-617,060225.00%
MU240621P000600002024-06-14 12:55PM EDT60.000.010.000.060.00-111,494228.13%
MU240621P000625002024-05-13 12:37PM EDT62.500.020.000.020.00-603,623196.88%
MU240621P000650002024-06-12 2:21PM EDT65.000.040.000.010.00-36,223175.00%
MU240621P000675002024-06-14 12:15PM EDT67.500.010.000.05-0.08-88.89%13,072195.31%
MU240621P000700002024-06-10 11:34AM EDT70.000.010.000.09-0.02-66.67%15,893198.44%
MU240621P000725002024-06-03 9:30AM EDT72.500.080.000.200.00-17,289207.81%
MU240621P000750002024-06-05 1:49PM EDT75.000.010.000.050.00-152,920168.75%
MU240621P000775002024-06-05 1:38PM EDT77.500.040.000.010.00-254,087137.50%
MU240621P000800002024-06-14 12:16PM EDT80.000.010.000.040.00-15,945150.00%
MU240621P000825002024-06-04 2:12PM EDT82.500.040.000.100.00-1571,532157.03%
MU240621P000850002024-06-14 2:32PM EDT85.000.040.000.07-0.01-20.00%55,285142.97%
MU240621P000875002024-06-10 11:38AM EDT87.500.010.000.200.00-11,337153.91%
MU240621P000900002024-06-14 12:55PM EDT90.000.020.000.010.00-24,179106.25%
MU240621P000925002024-06-14 2:50PM EDT92.500.010.010.04-0.02-66.67%143,561117.19%
MU240621P000950002024-06-14 3:34PM EDT95.000.060.000.10+0.04+200.00%65,402118.75%
MU240621P000975002024-06-14 3:06PM EDT97.500.030.010.19+0.02+200.00%7011,085122.66%
MU240621P001000002024-06-14 12:52PM EDT100.000.030.000.04+0.01+50.00%1,4275,33394.53%
MU240621P001050002024-06-14 3:51PM EDT105.000.020.020.06-0.01-33.33%4453,74989.06%
MU240621P001100002024-06-14 3:51PM EDT110.000.040.030.05-0.02-33.33%1104,88976.56%
MU240621P001130002024-06-13 2:16PM EDT113.000.070.030.070.00-2571.09%
MU240621P001140002024-06-14 2:00PM EDT114.000.060.050.07+0.01+20.00%105870.51%
MU240621P001150002024-06-14 3:40PM EDT115.000.060.050.080.00-1756,03268.75%
MU240621P001160002024-06-14 2:34PM EDT116.000.080.060.08+0.02+33.33%7529866.99%
MU240621P001170002024-06-14 1:32PM EDT117.000.070.040.090.00-15367963.67%
MU240621P001180002024-06-14 3:39PM EDT118.000.090.070.10+0.02+28.57%70845163.67%
MU240621P001190002024-06-14 2:49PM EDT119.000.100.080.11+0.01+11.11%18355962.11%
MU240621P001200002024-06-14 3:52PM EDT120.000.100.090.10+0.02+25.00%2527,80859.57%
MU240621P001210002024-06-14 3:36PM EDT121.000.110.070.120.00-11946457.03%
MU240621P001220002024-06-14 3:52PM EDT122.000.110.080.13-0.02-15.38%6311,32355.27%
MU240621P001230002024-06-14 3:39PM EDT123.000.130.110.14+0.02+18.18%34046754.30%
MU240621P001240002024-06-14 3:46PM EDT124.000.140.120.15+0.02+16.67%4385952.34%
MU240621P001250002024-06-14 3:59PM EDT125.000.150.140.15+0.01+7.14%3103,33650.39%
MU240621P001260002024-06-14 3:51PM EDT126.000.170.150.18+0.02+13.33%3451,94849.71%
MU240621P001270002024-06-14 3:37PM EDT127.000.170.170.20-0.01-5.56%3375247.95%
MU240621P001280002024-06-14 3:53PM EDT128.000.190.190.22-0.01-5.00%24179046.00%
MU240621P001290002024-06-14 2:56PM EDT129.000.220.220.25-0.03-12.00%8441144.43%
MU240621P001300002024-06-14 3:59PM EDT130.000.260.260.290.00-4813,27242.97%
MU240621P001310002024-06-14 3:55PM EDT131.000.330.300.34+0.02+6.45%8557841.55%
MU240621P001320002024-06-14 3:59PM EDT132.000.380.360.40+0.02+5.56%1,86256940.19%
MU240621P001330002024-06-14 3:59PM EDT133.000.460.440.49-0.01-2.13%17151839.26%
MU240621P001340002024-06-14 3:54PM EDT134.000.560.550.590.00-15157638.11%
MU240621P001350002024-06-14 3:59PM EDT135.000.690.680.75+0.05+7.81%1,0471,36537.74%
MU240621P001360002024-06-14 3:59PM EDT136.000.930.840.93+0.15+19.23%1,92358837.11%
MU240621P001370002024-06-14 3:58PM EDT137.001.121.071.16+0.11+10.89%1,14541336.67%
MU240621P001380002024-06-14 3:55PM EDT138.001.421.371.43+0.25+21.37%1,12149636.23%
MU240621P001390002024-06-14 3:58PM EDT139.001.771.681.79+0.24+15.69%81661136.33%
MU240621P001400002024-06-14 3:59PM EDT140.002.102.112.19+0.35+20.00%1,5101,63036.26%
MU240621P001410002024-06-14 3:56PM EDT141.002.612.562.65+0.49+23.11%85545736.23%
MU240621P001420002024-06-14 3:55PM EDT142.003.303.053.20+0.69+26.44%6471,04036.65%
MU240621P001430002024-06-14 3:55PM EDT143.003.903.653.80+0.95+32.20%56126437.01%
MU240621P001440002024-06-14 3:44PM EDT144.004.204.304.45+0.69+19.66%16413137.35%
MU240621P001450002024-06-14 3:23PM EDT145.004.404.955.15-0.05-1.12%8815037.72%
MU240621P001460002024-06-14 3:09PM EDT146.005.295.656.65+0.30+6.01%347649.12%
MU240621P001470002024-06-14 3:18PM EDT147.006.005.556.75+0.40+7.14%163739.70%
MU240621P001490002024-06-14 1:58PM EDT149.008.118.108.45+0.01+0.12%1241.46%
MU240621P001500002024-06-14 10:08AM EDT150.009.358.209.30+1.65+21.43%432941.60%
MU240621P001525002024-06-13 12:32PM EDT152.5011.0511.2511.650.00-2145.36%
MU240621P001550002024-06-10 9:43AM EDT155.0022.2513.5014.000.00-1147.61%
MU240621P001600002024-06-14 9:59AM EDT160.0017.8218.4019.40+1.82+11.37%5555.47%
MU240621P001650002024-04-01 12:43PM EDT165.0039.9051.5552.400.00--0470.19%
MU240621P001700002024-06-12 3:39PM EDT170.0031.0028.2528.850.00-2073.05%
MU240621P001800002024-04-12 9:41AM EDT180.0055.0758.2559.350.00-40416.04%
MU240621P001900002024-06-12 2:52PM EDT190.0050.0548.3049.000.00--075.00%