Mercados españoles abiertos en 8 hrs 42 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0720 +0,0048 (+0,45%) Petróleo Brent
83,51 +0,07 (+0,08%) Bitcoin EUR
54.008,36 -2.285,37 (-4,06%)
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 comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510C00050000 | 2024-04-24 10:28AM EDT | 50.00 | 60.65 | 58.65 | 60.75 | 0.00 | - | - | 14 | 50.00% |
| MU240510C00070000 | 2024-04-04 11:16AM EDT | 70.00 | 57.20 | 38.85 | 40.50 | 0.00 | - | 2 | 20 | 182.91% |
| MU240510C00075000 | 2024-04-30 10:55AM EDT | 75.00 | 40.95 | 34.15 | 35.95 | 0.00 | - | 1 | 147 | 133.79% |
| MU240510C00080000 | 2024-04-29 10:11AM EDT | 80.00 | 32.90 | 28.75 | 30.55 | 0.00 | - | 2 | 3 | 139.55% |
| MU240510C00085000 | 2024-04-19 3:51PM EDT | 85.00 | 22.03 | 23.80 | 25.65 | 0.00 | - | 1 | 1 | 63.28% |
| MU240510C00090000 | 2024-05-01 10:26AM EDT | 90.00 | 21.30 | 18.95 | 20.25 | -3.18 | -12.99% | 9 | 7 | 86.82% |
| MU240510C00095000 | 2024-04-30 9:30AM EDT | 95.00 | 19.40 | 14.15 | 15.35 | 0.00 | - | 5 | 56 | 71.34% |
| MU240510C00096000 | 2024-05-01 2:43PM EDT | 96.00 | 16.65 | 12.90 | 15.10 | -2.35 | -12.37% | 4 | 9 | 55.18% |
| MU240510C00097000 | 2024-04-29 2:52PM EDT | 97.00 | 17.75 | 12.10 | 13.40 | 0.00 | - | 4 | 5 | 65.04% |
| MU240510C00098000 | 2024-05-01 3:16PM EDT | 98.00 | 15.50 | 11.30 | 12.45 | -0.55 | -3.43% | 1 | 7 | 62.50% |
| MU240510C00099000 | 2024-04-30 1:05PM EDT | 99.00 | 15.75 | 10.60 | 12.05 | 0.00 | - | 3 | 10 | 55.23% |
| MU240510C00100000 | 2024-05-01 12:01PM EDT | 100.00 | 9.50 | 9.30 | 10.40 | -7.10 | -42.77% | 4 | 14 | 53.32% |
| MU240510C00101000 | 2024-04-29 3:52PM EDT | 101.00 | 13.80 | 8.65 | 9.55 | 0.00 | - | 5 | 6 | 52.83% |
| MU240510C00102000 | 2024-04-26 3:54PM EDT | 102.00 | 9.85 | 7.65 | 8.65 | -3.65 | -27.04% | 1 | 8 | 50.78% |
| MU240510C00103000 | 2024-04-30 3:20PM EDT | 103.00 | 9.49 | 6.75 | 7.80 | -2.26 | -19.23% | 1 | 71 | 49.41% |
| MU240510C00104000 | 2024-04-30 11:41AM EDT | 104.00 | 11.15 | 6.65 | 6.95 | 0.00 | - | 2 | 26 | 47.61% |
| MU240510C00105000 | 2024-05-01 3:32PM EDT | 105.00 | 7.60 | 5.45 | 6.10 | -2.05 | -21.24% | 50 | 56 | 45.41% |
| MU240510C00106000 | 2024-05-01 3:58PM EDT | 106.00 | 5.45 | 4.80 | 5.35 | -4.35 | -44.39% | 9 | 41 | 44.41% |
| MU240510C00107000 | 2024-05-01 12:43PM EDT | 107.00 | 4.45 | 4.50 | 4.65 | -3.85 | -46.39% | 56 | 77 | 43.56% |
| MU240510C00108000 | 2024-05-01 3:42PM EDT | 108.00 | 4.55 | 3.90 | 4.00 | -3.76 | -45.25% | 148 | 168 | 42.80% |
| MU240510C00109000 | 2024-05-01 3:59PM EDT | 109.00 | 3.48 | 3.30 | 3.45 | -4.07 | -53.91% | 76 | 164 | 42.77% |
| MU240510C00110000 | 2024-05-01 3:57PM EDT | 110.00 | 2.93 | 2.82 | 2.91 | -2.72 | -48.14% | 555 | 550 | 42.16% |
| MU240510C00111000 | 2024-05-01 3:54PM EDT | 111.00 | 2.49 | 2.37 | 2.46 | -3.01 | -54.73% | 380 | 194 | 42.09% |
| MU240510C00112000 | 2024-05-01 3:59PM EDT | 112.00 | 2.02 | 1.97 | 2.05 | -2.38 | -54.09% | 617 | 182 | 41.87% |
| MU240510C00113000 | 2024-05-01 3:59PM EDT | 113.00 | 1.69 | 1.63 | 1.68 | -1.86 | -52.39% | 867 | 250 | 41.50% |
| MU240510C00114000 | 2024-05-01 3:56PM EDT | 114.00 | 1.40 | 1.31 | 1.39 | -1.78 | -55.97% | 1,465 | 210 | 41.63% |
| MU240510C00115000 | 2024-05-01 3:59PM EDT | 115.00 | 1.10 | 1.07 | 1.13 | -1.64 | -59.85% | 4,507 | 2,691 | 41.55% |
| MU240510C00116000 | 2024-05-01 3:59PM EDT | 116.00 | 0.90 | 0.85 | 0.92 | -1.45 | -61.70% | 310 | 343 | 41.70% |
| MU240510C00117000 | 2024-05-01 3:46PM EDT | 117.00 | 0.95 | 0.68 | 0.74 | -0.96 | -50.26% | 654 | 304 | 41.75% |
| MU240510C00118000 | 2024-05-01 3:55PM EDT | 118.00 | 0.57 | 0.54 | 0.60 | -1.06 | -65.03% | 947 | 268 | 41.99% |
| MU240510C00119000 | 2024-05-01 3:16PM EDT | 119.00 | 0.96 | 0.43 | 0.47 | -0.41 | -29.93% | 377 | 370 | 41.90% |
| MU240510C00120000 | 2024-05-01 3:48PM EDT | 120.00 | 0.35 | 0.34 | 0.39 | -0.84 | -70.59% | 3,005 | 2,427 | 42.58% |
| MU240510C00121000 | 2024-05-01 3:58PM EDT | 121.00 | 0.29 | 0.27 | 0.31 | -0.70 | -70.71% | 284 | 243 | 42.77% |
| MU240510C00122000 | 2024-05-01 3:12PM EDT | 122.00 | 0.43 | 0.22 | 0.25 | -0.50 | -53.76% | 70 | 706 | 43.16% |
| MU240510C00123000 | 2024-05-01 3:00PM EDT | 123.00 | 0.29 | 0.17 | 0.21 | -0.44 | -60.27% | 84 | 368 | 43.95% |
| MU240510C00124000 | 2024-05-01 3:40PM EDT | 124.00 | 0.18 | 0.14 | 0.17 | -0.46 | -71.87% | 57 | 655 | 44.43% |
| MU240510C00125000 | 2024-05-01 3:37PM EDT | 125.00 | 0.18 | 0.12 | 0.14 | -0.37 | -67.27% | 203 | 614 | 45.02% |
| MU240510C00126000 | 2024-05-01 3:19PM EDT | 126.00 | 0.20 | 0.08 | 0.12 | -0.18 | -47.37% | 4 | 368 | 45.90% |
| MU240510C00127000 | 2024-05-01 2:54PM EDT | 127.00 | 0.17 | 0.08 | 0.11 | -0.17 | -50.00% | 15 | 253 | 47.27% |
| MU240510C00128000 | 2024-05-01 11:24AM EDT | 128.00 | 0.09 | 0.07 | 0.09 | -0.21 | -70.00% | 18 | 123 | 47.66% |
| MU240510C00129000 | 2024-05-01 11:27AM EDT | 129.00 | 0.11 | 0.06 | 0.08 | -0.14 | -56.00% | 4 | 45 | 48.83% |
| MU240510C00130000 | 2024-05-01 1:08PM EDT | 130.00 | 0.08 | 0.05 | 0.07 | -0.13 | -61.90% | 133 | 705 | 49.61% |
| MU240510C00131000 | 2024-05-01 11:43AM EDT | 131.00 | 0.06 | 0.04 | 0.07 | -0.16 | -72.73% | 1 | 40 | 51.56% |
| MU240510C00132000 | 2024-04-29 3:36PM EDT | 132.00 | 0.15 | 0.04 | 0.06 | 0.00 | - | 10 | 64 | 50.78% |
| MU240510C00133000 | 2024-04-30 2:00PM EDT | 133.00 | 0.14 | 0.03 | 0.06 | 0.00 | - | 2 | 64 | 51.95% |
| MU240510C00134000 | 2024-05-01 12:05PM EDT | 134.00 | 0.04 | 0.03 | 0.05 | -0.11 | -73.33% | 1 | 85 | 52.73% |
| MU240510C00135000 | 2024-05-01 11:50AM EDT | 135.00 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 37 | 309 | 53.52% |
| MU240510C00136000 | 2024-05-01 11:17AM EDT | 136.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 1 | 34 | 54.30% |
| MU240510C00137000 | 2024-04-30 12:24PM EDT | 137.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 4 | 19 | 55.86% |
| MU240510C00138000 | 2024-04-30 2:09PM EDT | 138.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 7 | 31 | 57.42% |
| MU240510C00139000 | 2024-04-29 10:42AM EDT | 139.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 19 | 21 | 57.81% |
| MU240510C00140000 | 2024-05-01 1:58PM EDT | 140.00 | 0.03 | 0.03 | 0.14 | -0.01 | -25.00% | 1 | 75 | 69.14% |
| MU240510C00141000 | 2024-04-30 11:40AM EDT | 141.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 7 | 32 | 67.58% |
| MU240510C00142000 | 2024-04-30 9:34AM EDT | 142.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 12 | 36 | 75.39% |
| MU240510C00145000 | 2024-04-30 11:39AM EDT | 145.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 13 | 79 | 66.41% |
| MU240510C00150000 | 2024-04-30 3:54PM EDT | 150.00 | 0.05 | 0.00 | 0.09 | +0.03 | +150.00% | 1 | 292 | 78.52% |
| MU240510C00155000 | 2024-04-19 11:57AM EDT | 155.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 65 | 641 | 76.56% |
| MU240510C00160000 | 2024-04-30 12:44PM EDT | 160.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 53 | 92.58% |
| MU240510C00165000 | 2024-04-24 9:59AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 38 | 88.28% |
| MU240510C00170000 | 2024-04-15 12:18PM EDT | 170.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 60 | 102 | 96.88% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240510P00045000 | 2024-04-04 10:34AM EDT | 45.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 234.38% |
| MU240510P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.20 | +0.02 | +200.00% | 1 | 90 | 144.14% |
| MU240510P00070000 | 2024-04-19 3:24PM EDT | 70.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 125.78% |
| MU240510P00075000 | 2024-04-19 3:24PM EDT | 75.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 41 | 41 | 85.94% |
| MU240510P00080000 | 2024-04-25 10:28AM EDT | 80.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 3 | 30 | 85.55% |
| MU240510P00085000 | 2024-04-30 3:44PM EDT | 85.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 3 | 75 | 77.15% |
| MU240510P00090000 | 2024-05-01 12:21PM EDT | 90.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 111 | 242 | 52.73% |
| MU240510P00095000 | 2024-05-01 3:00PM EDT | 95.00 | 0.05 | 0.07 | 0.11 | -0.02 | -28.57% | 23 | 361 | 47.85% |
| MU240510P00096000 | 2024-05-01 12:45PM EDT | 96.00 | 0.15 | 0.09 | 0.12 | +0.06 | +66.67% | 7 | 67 | 45.61% |
| MU240510P00097000 | 2024-05-01 3:02PM EDT | 97.00 | 0.06 | 0.12 | 0.18 | -0.06 | -50.00% | 3 | 19 | 46.19% |
| MU240510P00098000 | 2024-05-01 3:14PM EDT | 98.00 | 0.09 | 0.16 | 0.21 | -0.02 | -18.18% | 41 | 190 | 44.58% |
| MU240510P00099000 | 2024-05-01 2:10PM EDT | 99.00 | 0.16 | 0.21 | 0.25 | -0.04 | -20.00% | 205 | 389 | 43.07% |
| MU240510P00100000 | 2024-05-01 3:58PM EDT | 100.00 | 0.29 | 0.27 | 0.32 | +0.04 | +16.00% | 403 | 986 | 42.38% |
| MU240510P00101000 | 2024-05-01 11:49AM EDT | 101.00 | 0.43 | 0.36 | 0.41 | +0.10 | +30.30% | 15 | 142 | 41.70% |
| MU240510P00102000 | 2024-05-01 2:12PM EDT | 102.00 | 0.46 | 0.48 | 0.53 | +0.06 | +15.00% | 23 | 83 | 41.26% |
| MU240510P00103000 | 2024-05-01 3:58PM EDT | 103.00 | 0.63 | 0.63 | 0.69 | +0.15 | +31.25% | 300 | 193 | 41.07% |
| MU240510P00104000 | 2024-05-01 3:15PM EDT | 104.00 | 0.67 | 0.81 | 0.87 | +0.27 | +67.50% | 49 | 282 | 40.58% |
| MU240510P00105000 | 2024-05-01 3:57PM EDT | 105.00 | 1.02 | 1.03 | 1.11 | +0.37 | +56.92% | 748 | 1,348 | 40.48% |
| MU240510P00106000 | 2024-05-01 3:46PM EDT | 106.00 | 0.95 | 1.29 | 1.38 | +0.20 | +26.67% | 330 | 537 | 40.14% |
| MU240510P00107000 | 2024-05-01 3:39PM EDT | 107.00 | 1.50 | 1.62 | 1.70 | +0.52 | +53.06% | 471 | 799 | 39.82% |
| MU240510P00108000 | 2024-05-01 3:21PM EDT | 108.00 | 0.99 | 1.99 | 2.08 | -0.19 | -16.10% | 358 | 227 | 39.65% |
| MU240510P00109000 | 2024-05-01 3:56PM EDT | 109.00 | 2.35 | 2.42 | 2.71 | +0.87 | +58.78% | 162 | 371 | 42.21% |
| MU240510P00110000 | 2024-05-01 3:59PM EDT | 110.00 | 2.84 | 2.90 | 3.05 | +0.80 | +39.22% | 687 | 661 | 39.94% |
| MU240510P00111000 | 2024-05-01 3:45PM EDT | 111.00 | 3.00 | 3.40 | 4.55 | +0.60 | +25.00% | 210 | 230 | 53.08% |
| MU240510P00112000 | 2024-05-01 3:54PM EDT | 112.00 | 3.60 | 4.00 | 4.50 | +0.83 | +29.96% | 160 | 226 | 43.99% |
| MU240510P00113000 | 2024-05-01 3:42PM EDT | 113.00 | 3.95 | 4.70 | 4.85 | +0.85 | +27.42% | 99 | 215 | 39.55% |
| MU240510P00114000 | 2024-05-01 3:42PM EDT | 114.00 | 5.29 | 5.35 | 5.55 | +1.44 | +37.40% | 238 | 258 | 39.40% |
| MU240510P00115000 | 2024-05-01 3:48PM EDT | 115.00 | 5.30 | 6.10 | 6.65 | +0.86 | +19.37% | 113 | 1,216 | 45.24% |
| MU240510P00116000 | 2024-05-01 3:40PM EDT | 116.00 | 5.85 | 6.70 | 7.25 | +1.75 | +42.68% | 38 | 129 | 42.24% |
| MU240510P00117000 | 2024-05-01 3:16PM EDT | 117.00 | 5.11 | 7.65 | 8.40 | +0.11 | +2.20% | 24 | 71 | 48.73% |
| MU240510P00118000 | 2024-05-01 3:13PM EDT | 118.00 | 5.70 | 8.45 | 9.25 | +0.50 | +9.62% | 38 | 86 | 49.46% |
| MU240510P00119000 | 2024-05-01 3:02PM EDT | 119.00 | 6.02 | 9.40 | 10.40 | -0.03 | -0.50% | 22 | 134 | 55.86% |
| MU240510P00120000 | 2024-05-01 11:29AM EDT | 120.00 | 10.60 | 10.15 | 10.90 | +4.70 | +79.66% | 3 | 1,414 | 48.29% |
| MU240510P00121000 | 2024-04-30 10:24AM EDT | 121.00 | 6.70 | 11.05 | 12.45 | 0.00 | - | 1 | 92 | 63.62% |
| MU240510P00122000 | 2024-04-30 9:42AM EDT | 122.00 | 11.50 | 11.90 | 13.40 | +4.19 | +57.32% | 1 | 371 | 65.85% |
| MU240510P00123000 | 2024-05-01 2:32PM EDT | 123.00 | 12.25 | 13.05 | 14.10 | +3.17 | +34.91% | 2 | 73 | 62.16% |
| MU240510P00124000 | 2024-04-24 11:03AM EDT | 124.00 | 13.81 | 13.90 | 15.05 | 0.00 | - | 4 | 251 | 63.87% |
| MU240510P00125000 | 2024-05-01 3:17PM EDT | 125.00 | 12.00 | 14.95 | 16.10 | +0.80 | +7.14% | 4 | 59 | 67.97% |
| MU240510P00126000 | 2024-04-22 10:45AM EDT | 126.00 | 15.50 | 15.40 | 17.05 | -3.20 | -17.11% | 2 | 67 | 69.48% |
| MU240510P00127000 | 2024-05-01 2:06PM EDT | 127.00 | 16.25 | 16.40 | 17.95 | +0.10 | +0.62% | 2 | 185 | 69.39% |
| MU240510P00128000 | 2024-04-30 3:42PM EDT | 128.00 | 13.96 | 18.00 | 19.30 | 0.00 | - | 2 | 40 | 61.91% |
| MU240510P00129000 | 2024-04-19 11:11AM EDT | 129.00 | 20.69 | 18.15 | 20.30 | 0.00 | - | 1 | 7 | 84.18% |
| MU240510P00130000 | 2024-05-01 3:27PM EDT | 130.00 | 18.35 | 19.95 | 20.90 | -4.55 | -19.87% | 74 | 26 | 54.49% |
| MU240510P00131000 | 2024-05-01 9:46AM EDT | 131.00 | 18.75 | 20.95 | 22.25 | -1.15 | -5.78% | 2 | 1 | 66.60% |
| MU240510P00133000 | 2024-04-15 1:53PM EDT | 133.00 | 12.70 | 22.95 | 24.25 | 0.00 | - | - | 1 | 71.00% |
| MU240510P00134000 | 2024-05-01 2:54PM EDT | 134.00 | 21.00 | 22.10 | 24.75 | +0.85 | +4.22% | 2 | 18 | 79.69% |
| MU240510P00135000 | 2024-04-17 12:19PM EDT | 135.00 | 17.48 | 24.30 | 26.00 | 0.00 | - | 70 | 0 | 90.87% |
| MU240510P00136000 | 2024-05-01 3:27PM EDT | 136.00 | 23.60 | 25.90 | 27.20 | -1.25 | -5.03% | 25 | 7 | 74.61% |
| MU240510P00138000 | 2024-04-17 10:31AM EDT | 138.00 | 17.70 | 27.35 | 29.35 | 0.00 | - | - | 0 | 61.33% |
| MU240510P00145000 | 2024-04-18 9:35AM EDT | 145.00 | 29.68 | 34.65 | 36.30 | 0.00 | - | - | 0 | 86.52% |
© 2024 Yahoo. Todos los derechos reservados.