Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0701 +0,0029 (+0,27%) Petróleo Brent
83,59 -2,74 (-3,17%) Oro
2.331,80 +28,90 (+1,25%) Bitcoin EUR
53.531,01 -2.606,19 (-4,64%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:40PM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240517C00040000 | 2024-04-01 3:09PM EDT | 40.00 | 84.00 | 72.15 | 74.00 | 0.00 | - | 8 | 2 | 340.92% |
| MU240517C00042500 | 2024-03-25 12:12PM EDT | 42.50 | 76.55 | 68.25 | 70.80 | 0.00 | - | 2 | 0 | 263.09% |
| MU240517C00045000 | 2024-03-25 12:11PM EDT | 45.00 | 73.90 | 65.75 | 68.45 | 0.00 | - | 4 | 0 | 254.10% |
| MU240517C00047500 | 2024-04-16 2:16PM EDT | 47.50 | 74.12 | 65.05 | 66.40 | 0.00 | - | 1 | 2 | 296.00% |
| MU240517C00050000 | 2024-04-09 3:17PM EDT | 50.00 | 72.00 | 62.30 | 63.55 | 0.00 | - | 6 | 11 | 268.36% |
| MU240517C00055000 | 2024-04-08 9:34AM EDT | 55.00 | 72.09 | 57.30 | 58.40 | 0.00 | - | - | 3 | 237.89% |
| MU240517C00060000 | 2024-04-16 10:14AM EDT | 60.00 | 60.15 | 52.20 | 53.55 | 0.00 | - | 1 | 25 | 213.87% |
| MU240517C00065000 | 2024-04-15 10:29AM EDT | 65.00 | 58.97 | 47.50 | 48.45 | 0.00 | - | 2 | 43 | 194.04% |
| MU240517C00070000 | 2024-04-29 9:52AM EDT | 70.00 | 42.90 | 42.30 | 43.50 | 0.00 | - | 17 | 140 | 170.12% |
| MU240517C00072500 | 2024-04-22 2:59PM EDT | 72.50 | 37.69 | 39.60 | 40.85 | 0.00 | - | 3 | 16 | 154.79% |
| MU240517C00075000 | 2024-04-29 2:48PM EDT | 75.00 | 39.70 | 37.95 | 38.30 | 0.00 | - | 50 | 261 | 155.86% |
| MU240517C00077500 | 2024-04-26 3:54PM EDT | 77.50 | 37.75 | 35.30 | 36.50 | 0.00 | - | 5 | 252 | 152.44% |
| MU240517C00080000 | 2024-05-01 10:24AM EDT | 80.00 | 31.10 | 32.90 | 33.85 | -4.85 | -13.49% | 10 | 494 | 141.85% |
| MU240517C00082500 | 2024-04-30 3:43PM EDT | 82.50 | 31.81 | 30.10 | 31.50 | 0.00 | - | 13 | 5,119 | 130.49% |
| MU240517C00085000 | 2024-05-01 10:19AM EDT | 85.00 | 26.59 | 27.75 | 28.55 | -3.06 | -10.32% | 1 | 1,011 | 117.87% |
| MU240517C00087500 | 2024-05-01 12:36PM EDT | 87.50 | 22.80 | 25.15 | 26.00 | -5.70 | -20.00% | 2 | 1,665 | 107.18% |
| MU240517C00090000 | 2024-05-01 3:16PM EDT | 90.00 | 23.60 | 22.80 | 23.25 | -1.28 | -5.14% | 6 | 2,132 | 97.22% |
| MU240517C00092500 | 2024-05-01 3:11PM EDT | 92.50 | 21.32 | 20.30 | 20.50 | -2.24 | -9.51% | 88 | 623 | 86.08% |
| MU240517C00095000 | 2024-05-01 2:54PM EDT | 95.00 | 18.45 | 18.25 | 18.75 | -1.30 | -6.58% | 15 | 5,161 | 87.60% |
| MU240517C00096000 | 2024-05-01 3:22PM EDT | 96.00 | 16.90 | 17.25 | 17.75 | -0.45 | -2.59% | 1 | 68 | 83.91% |
| MU240517C00097000 | 2024-04-24 12:06PM EDT | 97.00 | 14.15 | 15.65 | 16.10 | 0.00 | - | - | 15 | 70.17% |
| MU240517C00097500 | 2024-05-01 2:36PM EDT | 97.50 | 14.25 | 15.35 | 15.55 | -4.41 | -23.63% | 9 | 2,864 | 69.68% |
| MU240517C00098000 | 2024-05-01 10:17AM EDT | 98.00 | 13.60 | 15.05 | 15.30 | -3.40 | -20.00% | 1 | 43 | 71.56% |
| MU240517C00099000 | 2024-05-01 11:58AM EDT | 99.00 | 10.80 | 14.35 | 14.70 | -5.18 | -32.42% | 1 | 23 | 73.22% |
| MU240517C00100000 | 2024-05-01 2:36PM EDT | 100.00 | 11.95 | 13.30 | 14.00 | -2.13 | -15.13% | 72 | 7,310 | 71.26% |
| MU240517C00101000 | 2024-05-01 12:45PM EDT | 101.00 | 9.60 | 11.95 | 12.35 | -4.65 | -32.63% | 2 | 26 | 60.45% |
| MU240517C00102000 | 2024-05-01 3:03PM EDT | 102.00 | 12.11 | 11.60 | 11.90 | -0.71 | -5.54% | 26 | 106 | 65.04% |
| MU240517C00103000 | 2024-05-01 2:33PM EDT | 103.00 | 9.35 | 10.75 | 11.20 | -3.10 | -24.90% | 3 | 29 | 64.04% |
| MU240517C00104000 | 2024-05-01 2:49PM EDT | 104.00 | 9.40 | 9.00 | 9.85 | -2.35 | -20.00% | 8 | 42 | 53.13% |
| MU240517C00105000 | 2024-05-01 3:22PM EDT | 105.00 | 8.90 | 8.40 | 9.30 | -1.72 | -16.20% | 4 | 2,343 | 54.52% |
| MU240517C00106000 | 2024-05-01 2:31PM EDT | 106.00 | 7.15 | 8.10 | 8.60 | -1.75 | -19.66% | 54 | 144 | 56.32% |
| MU240517C00107000 | 2024-05-01 2:35PM EDT | 107.00 | 6.90 | 6.90 | 7.30 | -1.25 | -15.34% | 30 | 182 | 51.44% |
| MU240517C00108000 | 2024-05-01 3:00PM EDT | 108.00 | 7.30 | 6.80 | 7.00 | -1.20 | -14.12% | 83 | 96 | 53.67% |
| MU240517C00109000 | 2024-05-01 3:08PM EDT | 109.00 | 6.40 | 5.85 | 6.00 | -1.20 | -15.79% | 53 | 130 | 50.07% |
| MU240517C00110000 | 2024-05-01 3:20PM EDT | 110.00 | 5.50 | 5.50 | 5.60 | -1.20 | -17.91% | 348 | 6,577 | 51.03% |
| MU240517C00111000 | 2024-05-01 3:00PM EDT | 111.00 | 5.30 | 4.65 | 4.80 | -0.45 | -7.83% | 137 | 232 | 48.46% |
| MU240517C00112000 | 2024-05-01 3:13PM EDT | 112.00 | 4.50 | 4.10 | 4.20 | -1.14 | -20.21% | 169 | 455 | 47.13% |
| MU240517C00113000 | 2024-05-01 3:12PM EDT | 113.00 | 4.00 | 3.65 | 3.75 | -0.40 | -9.09% | 137 | 229 | 47.02% |
| MU240517C00114000 | 2024-05-01 3:19PM EDT | 114.00 | 3.50 | 3.35 | 3.45 | -0.50 | -12.50% | 448 | 391 | 48.12% |
| MU240517C00115000 | 2024-05-01 3:24PM EDT | 115.00 | 3.03 | 2.84 | 2.90 | -0.56 | -16.87% | 496 | 5,905 | 46.22% |
| MU240517C00116000 | 2024-05-01 3:13PM EDT | 116.00 | 2.75 | 2.42 | 2.47 | -0.75 | -21.43% | 94 | 490 | 45.19% |
| MU240517C00117000 | 2024-05-01 2:41PM EDT | 117.00 | 2.11 | 2.23 | 2.29 | -0.68 | -24.37% | 39 | 625 | 46.61% |
| MU240517C00118000 | 2024-05-01 2:53PM EDT | 118.00 | 1.86 | 1.82 | 1.87 | -0.64 | -25.60% | 55 | 519 | 44.90% |
| MU240517C00119000 | 2024-05-01 2:04PM EDT | 119.00 | 1.08 | 1.62 | 1.67 | -1.07 | -49.77% | 99 | 165 | 45.46% |
| MU240517C00120000 | 2024-05-01 3:23PM EDT | 120.00 | 1.35 | 1.38 | 1.44 | -0.50 | -27.03% | 1,500 | 11,677 | 45.34% |
| MU240517C00121000 | 2024-05-01 3:05PM EDT | 121.00 | 1.23 | 1.08 | 1.12 | -0.33 | -21.15% | 30 | 172 | 43.53% |
| MU240517C00122000 | 2024-05-01 3:03PM EDT | 122.00 | 1.07 | 0.92 | 0.95 | -0.44 | -29.14% | 125 | 161 | 43.43% |
| MU240517C00123000 | 2024-05-01 10:41AM EDT | 123.00 | 0.62 | 0.82 | 0.85 | -0.86 | -58.11% | 1 | 479 | 44.17% |
| MU240517C00124000 | 2024-05-01 2:48PM EDT | 124.00 | 0.70 | 0.64 | 0.68 | -0.58 | -45.31% | 11 | 418 | 43.36% |
| MU240517C00125000 | 2024-05-01 3:14PM EDT | 125.00 | 0.64 | 0.55 | 0.58 | -0.31 | -32.63% | 629 | 7,440 | 43.53% |
| MU240517C00130000 | 2024-05-01 3:02PM EDT | 130.00 | 0.28 | 0.24 | 0.26 | -0.14 | -33.33% | 1,092 | 9,349 | 44.53% |
| MU240517C00135000 | 2024-05-01 2:46PM EDT | 135.00 | 0.12 | 0.10 | 0.14 | -0.09 | -42.86% | 290 | 9,854 | 47.17% |
| MU240517C00140000 | 2024-05-01 2:56PM EDT | 140.00 | 0.08 | 0.05 | 0.08 | -0.04 | -33.33% | 27 | 3,199 | 49.81% |
| MU240517C00145000 | 2024-05-01 3:00PM EDT | 145.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 16 | 2,704 | 51.37% |
| MU240517C00150000 | 2024-05-01 2:49PM EDT | 150.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 73 | 2,775 | 55.08% |
| MU240517C00155000 | 2024-04-29 9:52AM EDT | 155.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 2 | 3,099 | 70.12% |
| MU240517C00160000 | 2024-04-29 11:29AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,101 | 64.06% |
| MU240517C00165000 | 2024-04-30 9:35AM EDT | 165.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 350 | 68.75% |
| MU240517C00170000 | 2024-04-29 10:19AM EDT | 170.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 11 | 190 | 86.72% |
| MU240517C00175000 | 2024-05-01 9:43AM EDT | 175.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 65 | 89.26% |
| MU240517C00180000 | 2024-04-19 9:30AM EDT | 180.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 10 | 553 | 93.95% |
| MU240517C00185000 | 2024-04-26 3:34PM EDT | 185.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 11 | 338 | 98.44% |
| MU240517C00190000 | 2024-04-19 12:04PM EDT | 190.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 122 | 102.73% |
| MU240517C00195000 | 2024-04-26 11:38AM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 214 | 93.75% |
| MU240517C00200000 | 2024-04-26 3:32PM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,219 | 89.06% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240517P00040000 | 2024-03-27 3:57PM EDT | 40.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 4 | 200.39% |
| MU240517P00042500 | 2024-02-20 4:10PM EDT | 42.50 | 0.08 | 0.00 | 0.22 | 0.00 | - | - | 1 | 195.31% |
| MU240517P00045000 | 2024-02-16 12:45PM EDT | 45.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 182.42% |
| MU240517P00050000 | 2024-04-18 12:57PM EDT | 50.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 45 | 159.38% |
| MU240517P00055000 | 2024-04-22 3:57PM EDT | 55.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1,313 | 1,375 | 117.19% |
| MU240517P00060000 | 2024-04-29 10:26AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 75 | 375 | 108.59% |
| MU240517P00065000 | 2024-04-30 10:29AM EDT | 65.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 2,776 | 99.22% |
| MU240517P00070000 | 2024-04-26 10:48AM EDT | 70.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1 | 501 | 92.58% |
| MU240517P00072500 | 2024-05-01 11:41AM EDT | 72.50 | 0.02 | 0.01 | 0.18 | -0.05 | -71.43% | 3 | 1,277 | 91.80% |
| MU240517P00075000 | 2024-05-01 3:22PM EDT | 75.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 23 | 2,071 | 73.44% |
| MU240517P00077500 | 2024-04-26 1:07PM EDT | 77.50 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 1 | 520 | 69.14% |
| MU240517P00080000 | 2024-05-01 2:16PM EDT | 80.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 11 | 2,502 | 64.84% |
| MU240517P00082500 | 2024-05-01 11:20AM EDT | 82.50 | 0.06 | 0.03 | 0.07 | 0.00 | - | 21 | 2,087 | 60.94% |
| MU240517P00085000 | 2024-05-01 2:41PM EDT | 85.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 48 | 4,318 | 57.81% |
| MU240517P00087500 | 2024-04-30 2:11PM EDT | 87.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 112 | 3,448 | 53.91% |
| MU240517P00090000 | 2024-05-01 3:08PM EDT | 90.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 218 | 2,303 | 50.00% |
| MU240517P00092500 | 2024-05-01 9:53AM EDT | 92.50 | 0.17 | 0.11 | 0.13 | +0.03 | +21.43% | 2 | 2,446 | 46.48% |
| MU240517P00095000 | 2024-05-01 3:22PM EDT | 95.00 | 0.18 | 0.15 | 0.18 | -0.07 | -28.00% | 30 | 4,662 | 43.46% |
| MU240517P00096000 | 2024-05-01 2:05PM EDT | 96.00 | 0.27 | 0.18 | 0.21 | -0.01 | -3.57% | 30 | 843 | 42.38% |
| MU240517P00097000 | 2024-04-30 2:56PM EDT | 97.00 | 0.24 | 0.20 | 0.23 | 0.00 | - | 15 | 863 | 40.77% |
| MU240517P00097500 | 2024-05-01 11:23AM EDT | 97.50 | 0.46 | 0.22 | 0.25 | +0.21 | +84.00% | 8 | 1,349 | 40.28% |
| MU240517P00098000 | 2024-05-01 11:57AM EDT | 98.00 | 0.55 | 0.25 | 0.28 | +0.25 | +83.33% | 15 | 131 | 40.04% |
| MU240517P00099000 | 2024-05-01 11:57AM EDT | 99.00 | 0.67 | 0.30 | 0.33 | +0.34 | +103.03% | 16 | 150 | 39.06% |
| MU240517P00100000 | 2024-05-01 3:21PM EDT | 100.00 | 0.35 | 0.36 | 0.38 | -0.19 | -35.19% | 786 | 3,249 | 37.84% |
| MU240517P00101000 | 2024-05-01 11:55AM EDT | 101.00 | 0.70 | 0.42 | 0.45 | +0.20 | +40.00% | 26 | 148 | 36.87% |
| MU240517P00102000 | 2024-05-01 3:19PM EDT | 102.00 | 0.50 | 0.52 | 0.54 | -0.15 | -23.08% | 101 | 221 | 36.04% |
| MU240517P00103000 | 2024-05-01 3:05PM EDT | 103.00 | 0.63 | 0.65 | 0.69 | +0.02 | +3.28% | 16 | 175 | 35.96% |
| MU240517P00104000 | 2024-05-01 12:43PM EDT | 104.00 | 1.62 | 0.81 | 0.85 | +0.83 | +105.06% | 7 | 285 | 35.57% |
| MU240517P00105000 | 2024-05-01 3:11PM EDT | 105.00 | 0.89 | 0.94 | 0.98 | -0.35 | -28.23% | 164 | 3,377 | 34.33% |
| MU240517P00106000 | 2024-05-01 2:23PM EDT | 106.00 | 1.83 | 1.14 | 1.19 | +0.70 | +61.95% | 54 | 257 | 33.84% |
| MU240517P00107000 | 2024-05-01 3:12PM EDT | 107.00 | 1.38 | 1.44 | 1.48 | -0.04 | -2.82% | 96 | 2,248 | 33.91% |
| MU240517P00108000 | 2024-05-01 3:11PM EDT | 108.00 | 1.58 | 1.64 | 1.69 | -0.23 | -12.71% | 73 | 187 | 32.52% |
| MU240517P00109000 | 2024-05-01 3:24PM EDT | 109.00 | 2.05 | 1.81 | 2.03 | -0.30 | -12.77% | 69 | 338 | 32.20% |
| MU240517P00110000 | 2024-05-01 3:23PM EDT | 110.00 | 2.53 | 2.02 | 2.38 | -0.19 | -6.99% | 354 | 5,370 | 31.45% |
| MU240517P00111000 | 2024-05-01 3:02PM EDT | 111.00 | 2.42 | 2.73 | 2.78 | -0.54 | -18.24% | 142 | 176 | 30.71% |
| MU240517P00112000 | 2024-05-01 2:51PM EDT | 112.00 | 3.20 | 3.15 | 3.25 | +0.29 | +9.97% | 105 | 302 | 30.18% |
| MU240517P00113000 | 2024-05-01 2:51PM EDT | 113.00 | 3.85 | 3.65 | 3.75 | +0.60 | +18.46% | 52 | 275 | 29.35% |
| MU240517P00114000 | 2024-05-01 2:56PM EDT | 114.00 | 4.30 | 4.15 | 4.25 | +0.10 | +2.38% | 41 | 138 | 27.88% |
| MU240517P00115000 | 2024-05-01 2:55PM EDT | 115.00 | 4.80 | 4.70 | 4.85 | -0.20 | -4.00% | 94 | 4,490 | 26.81% |
| MU240517P00116000 | 2024-05-01 2:59PM EDT | 116.00 | 5.20 | 5.35 | 5.45 | +0.45 | +9.47% | 4 | 116 | 24.85% |
| MU240517P00117000 | 2024-05-01 3:00PM EDT | 117.00 | 5.70 | 6.00 | 6.10 | -0.03 | -0.52% | 1 | 110 | 22.22% |
| MU240517P00118000 | 2024-05-01 9:39AM EDT | 118.00 | 9.32 | 6.60 | 6.75 | +3.02 | +47.94% | 2 | 86 | 16.02% |
| MU240517P00119000 | 2024-05-01 9:39AM EDT | 119.00 | 7.00 | 7.65 | 7.95 | +0.05 | +0.72% | 2 | 22 | 23.93% |
| MU240517P00120000 | 2024-05-01 2:56PM EDT | 120.00 | 8.00 | 7.65 | 8.35 | +1.12 | +16.28% | 16 | 2,233 | 0.00% |
| MU240517P00121000 | 2024-05-01 12:33PM EDT | 121.00 | 11.56 | 9.25 | 9.55 | +4.06 | +54.13% | 1 | 20 | 0.00% |
| MU240517P00122000 | 2024-05-01 9:52AM EDT | 122.00 | 10.87 | 9.65 | 9.95 | +0.07 | +0.65% | 1 | 1 | 0.00% |
| MU240517P00123000 | 2024-04-30 10:21AM EDT | 123.00 | 8.95 | 10.35 | 11.30 | 0.00 | - | 9 | 7 | 0.00% |
| MU240517P00124000 | 2024-04-30 10:29AM EDT | 124.00 | 9.85 | 11.30 | 12.15 | 0.00 | - | 3 | 2 | 0.00% |
| MU240517P00125000 | 2024-05-01 11:02AM EDT | 125.00 | 14.35 | 12.35 | 13.00 | +3.67 | +34.36% | 8 | 2,549 | 0.00% |
| MU240517P00130000 | 2024-05-01 2:44PM EDT | 130.00 | 17.65 | 17.05 | 17.50 | +2.60 | +17.28% | 8 | 1,253 | 0.00% |
| MU240517P00135000 | 2024-05-01 3:24PM EDT | 135.00 | 22.10 | 22.15 | 22.65 | -0.68 | -2.92% | 383 | 118 | 0.00% |
| MU240517P00140000 | 2024-04-26 11:09AM EDT | 140.00 | 26.13 | 26.85 | 27.70 | 0.00 | - | 1 | 1 | 0.00% |
| MU240517P00145000 | 2024-04-18 3:56PM EDT | 145.00 | 33.12 | 31.90 | 33.15 | 0.00 | - | 3 | 1 | 0.00% |
| MU240517P00150000 | 2024-04-26 11:12AM EDT | 150.00 | 36.65 | 36.25 | 37.70 | 0.00 | - | 1 | 0 | 0.00% |
| MU240517P00155000 | 2024-04-03 2:18PM EDT | 155.00 | 28.30 | 41.75 | 42.75 | 0.00 | - | 4 | 0 | 0.00% |
| MU240517P00160000 | 2024-04-26 10:44AM EDT | 160.00 | 45.83 | 46.55 | 48.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.