Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0692 +0,0019 (+0,18%) Petróleo Brent
83,44 -2,89 (-3,35%) Oro
2.322,60 +19,70 (+0,86%) Bitcoin EUR
53.358,11 -2.451,00 (-4,39%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524C00050000 | 2024-04-23 10:18AM EDT | 50.00 | 61.85 | 60.80 | 61.70 | 0.00 | - | 2 | 2 | 219.58% |
| MU240524C00080000 | 2024-04-26 2:42PM EDT | 80.00 | 34.99 | 31.00 | 31.80 | 0.00 | - | 5 | 5 | 108.45% |
| MU240524C00085000 | 2024-04-16 2:43PM EDT | 85.00 | 37.20 | 26.15 | 26.60 | 0.00 | - | - | 1 | 92.29% |
| MU240524C00090000 | 2024-04-30 3:26PM EDT | 90.00 | 24.77 | 21.30 | 21.80 | 0.00 | - | 1 | 3 | 79.98% |
| MU240524C00095000 | 2024-04-30 9:47AM EDT | 95.00 | 21.21 | 16.45 | 16.85 | 0.00 | - | 1 | 14 | 66.16% |
| MU240524C00098000 | 2024-04-26 3:11PM EDT | 98.00 | 17.87 | 13.90 | 14.20 | 0.00 | - | 2 | 2 | 61.96% |
| MU240524C00100000 | 2024-05-01 11:09AM EDT | 100.00 | 11.60 | 12.00 | 12.65 | -4.20 | -26.58% | 11 | 31 | 58.66% |
| MU240524C00103000 | 2024-05-01 2:35PM EDT | 103.00 | 9.80 | 9.80 | 10.30 | -3.40 | -25.76% | 31 | 26 | 56.02% |
| MU240524C00104000 | 2024-04-23 2:07PM EDT | 104.00 | 11.18 | 8.00 | 11.15 | 0.00 | - | 4 | 0 | 57.56% |
| MU240524C00105000 | 2024-04-26 12:43PM EDT | 105.00 | 10.54 | 8.15 | 8.50 | 0.00 | - | 2 | 11 | 51.34% |
| MU240524C00106000 | 2024-05-01 2:54PM EDT | 106.00 | 9.30 | 7.80 | 7.95 | +0.10 | +1.09% | 1 | 9 | 52.67% |
| MU240524C00107000 | 2024-05-01 2:29PM EDT | 107.00 | 7.60 | 7.10 | 7.20 | -2.62 | -25.64% | 1 | 69 | 51.17% |
| MU240524C00108000 | 2024-04-30 3:22PM EDT | 108.00 | 8.90 | 6.55 | 6.65 | 0.00 | - | 1 | 25 | 51.05% |
| MU240524C00109000 | 2024-05-01 3:19PM EDT | 109.00 | 6.75 | 5.95 | 6.10 | -1.60 | -19.16% | 3 | 17 | 50.46% |
| MU240524C00110000 | 2024-05-01 2:39PM EDT | 110.00 | 6.26 | 5.25 | 5.40 | -1.79 | -22.24% | 87 | 252 | 49.17% |
| MU240524C00111000 | 2024-05-01 3:36PM EDT | 111.00 | 5.25 | 4.90 | 5.05 | -1.80 | -25.53% | 48 | 32 | 50.10% |
| MU240524C00112000 | 2024-05-01 3:36PM EDT | 112.00 | 4.75 | 4.40 | 4.55 | -2.45 | -34.03% | 29 | 70 | 49.44% |
| MU240524C00113000 | 2024-05-01 3:28PM EDT | 113.00 | 4.95 | 4.00 | 4.10 | -1.25 | -20.16% | 24 | 83 | 48.96% |
| MU240524C00114000 | 2024-05-01 2:45PM EDT | 114.00 | 4.50 | 3.50 | 3.65 | -0.95 | -17.43% | 16 | 111 | 48.24% |
| MU240524C00115000 | 2024-05-01 2:45PM EDT | 115.00 | 3.90 | 3.15 | 3.25 | -0.80 | -17.02% | 114 | 355 | 47.71% |
| MU240524C00116000 | 2024-05-01 2:27PM EDT | 116.00 | 2.96 | 2.77 | 2.83 | -1.25 | -29.69% | 10 | 59 | 46.70% |
| MU240524C00117000 | 2024-05-01 3:46PM EDT | 117.00 | 2.58 | 2.50 | 2.57 | -1.42 | -35.50% | 9 | 97 | 46.99% |
| MU240524C00118000 | 2024-05-01 3:09PM EDT | 118.00 | 3.05 | 2.18 | 2.23 | -0.44 | -12.61% | 22 | 33 | 46.22% |
| MU240524C00119000 | 2024-05-01 2:31PM EDT | 119.00 | 2.06 | 1.98 | 2.03 | -1.52 | -42.46% | 140 | 62 | 46.64% |
| MU240524C00120000 | 2024-05-01 3:07PM EDT | 120.00 | 2.33 | 1.73 | 1.77 | -0.62 | -21.02% | 34 | 1,479 | 46.19% |
| MU240524C00121000 | 2024-05-01 3:32PM EDT | 121.00 | 1.78 | 1.53 | 1.58 | -0.71 | -28.51% | 11 | 321 | 46.29% |
| MU240524C00122000 | 2024-05-01 3:32PM EDT | 122.00 | 1.59 | 1.33 | 1.40 | -0.99 | -38.37% | 16 | 532 | 46.29% |
| MU240524C00123000 | 2024-05-01 3:31PM EDT | 123.00 | 1.41 | 1.14 | 1.19 | -0.80 | -36.20% | 5 | 140 | 45.65% |
| MU240524C00124000 | 2024-05-01 3:40PM EDT | 124.00 | 1.05 | 1.01 | 1.05 | -0.76 | -41.99% | 13 | 144 | 45.70% |
| MU240524C00125000 | 2024-05-01 3:39PM EDT | 125.00 | 0.89 | 0.88 | 0.93 | -0.95 | -51.63% | 559 | 572 | 45.83% |
| MU240524C00126000 | 2024-04-30 3:24PM EDT | 126.00 | 1.52 | 0.76 | 0.79 | 0.00 | - | 10 | 516 | 45.41% |
| MU240524C00127000 | 2024-04-30 3:25PM EDT | 127.00 | 1.37 | 0.68 | 0.74 | 0.00 | - | 41 | 76 | 46.31% |
| MU240524C00128000 | 2024-05-01 10:40AM EDT | 128.00 | 0.65 | 0.58 | 0.62 | -0.43 | -39.81% | 2 | 215 | 45.80% |
| MU240524C00129000 | 2024-05-01 11:26AM EDT | 129.00 | 0.46 | 0.51 | 0.55 | -0.62 | -57.41% | 142 | 189 | 46.02% |
| MU240524C00130000 | 2024-05-01 3:20PM EDT | 130.00 | 0.62 | 0.45 | 0.48 | -0.34 | -35.42% | 58 | 304 | 46.07% |
| MU240524C00131000 | 2024-05-01 2:55PM EDT | 131.00 | 0.56 | 0.39 | 0.42 | -0.56 | -50.00% | 10 | 77 | 46.14% |
| MU240524C00132000 | 2024-04-30 12:11PM EDT | 132.00 | 0.78 | 0.36 | 0.39 | 0.00 | - | 7 | 42 | 46.88% |
| MU240524C00133000 | 2024-05-01 11:09AM EDT | 133.00 | 0.31 | 0.30 | 0.33 | -0.41 | -56.94% | 3 | 213 | 46.63% |
| MU240524C00134000 | 2024-05-01 10:14AM EDT | 134.00 | 0.35 | 0.28 | 0.31 | -0.25 | -41.67% | 1 | 25 | 47.41% |
| MU240524C00135000 | 2024-05-01 12:08PM EDT | 135.00 | 0.21 | 0.25 | 0.27 | -0.32 | -60.38% | 5 | 218 | 47.46% |
| MU240524C00136000 | 2024-05-01 11:37AM EDT | 136.00 | 0.21 | 0.21 | 0.24 | -0.31 | -59.62% | 2 | 37 | 47.75% |
| MU240524C00137000 | 2024-05-01 11:55AM EDT | 137.00 | 0.19 | 0.19 | 0.22 | -0.21 | -52.50% | 1 | 132 | 48.24% |
| MU240524C00138000 | 2024-04-30 2:01PM EDT | 138.00 | 0.37 | 0.17 | 0.20 | 0.00 | - | 1 | 248 | 48.63% |
| MU240524C00139000 | 2024-04-18 12:00PM EDT | 139.00 | 0.57 | 0.15 | 0.18 | 0.00 | - | 2 | 69 | 49.02% |
| MU240524C00140000 | 2024-04-26 1:34PM EDT | 140.00 | 0.39 | 0.14 | 0.17 | 0.00 | - | 31 | 300 | 49.71% |
| MU240524C00141000 | 2024-04-30 9:42AM EDT | 141.00 | 0.33 | 0.13 | 0.16 | 0.00 | - | 1 | 12 | 50.39% |
| MU240524C00142000 | 2024-04-26 2:21PM EDT | 142.00 | 0.29 | 0.11 | 0.14 | 0.00 | - | 1 | 265 | 50.39% |
| MU240524C00145000 | 2024-04-29 2:16PM EDT | 145.00 | 0.18 | 0.08 | 0.12 | 0.00 | - | 13 | 65 | 51.17% |
| MU240524C00150000 | 2024-04-29 10:31AM EDT | 150.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 1 | 39 | 53.71% |
| MU240524C00155000 | 2024-05-01 9:58AM EDT | 155.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 1 | 22 | 55.27% |
| MU240524C00160000 | 2024-04-29 2:13PM EDT | 160.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 1 | 232 | 67.19% |
| MU240524C00165000 | 2024-04-30 11:07AM EDT | 165.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 106.25% |
| MU240524C00170000 | 2024-04-17 11:22AM EDT | 170.00 | 0.20 | 0.00 | 0.07 | 0.00 | - | 5 | 9 | 66.02% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240524P00045000 | 2024-04-11 1:27PM EDT | 45.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 1 | 151.56% |
| MU240524P00065000 | 2024-04-23 9:50AM EDT | 65.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 1 | 93.16% |
| MU240524P00080000 | 2024-04-30 2:11PM EDT | 80.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 10 | 57.03% |
| MU240524P00085000 | 2024-04-30 3:08PM EDT | 85.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 11 | 21 | 50.98% |
| MU240524P00090000 | 2024-05-01 3:38PM EDT | 90.00 | 0.21 | 0.20 | 0.24 | +0.03 | +16.67% | 121 | 222 | 46.68% |
| MU240524P00095000 | 2024-05-01 2:44PM EDT | 95.00 | 0.38 | 0.43 | 0.46 | -0.07 | -15.56% | 30 | 174 | 42.04% |
| MU240524P00097000 | 2024-05-01 3:23PM EDT | 97.00 | 0.47 | 0.58 | 0.63 | +0.04 | +9.30% | 3 | 3 | 40.82% |
| MU240524P00098000 | 2024-04-29 12:17PM EDT | 98.00 | 0.59 | 0.71 | 0.75 | 0.00 | - | 12 | 30 | 40.45% |
| MU240524P00099000 | 2024-04-30 3:31PM EDT | 99.00 | 0.69 | 0.84 | 0.87 | 0.00 | - | 41 | 52 | 39.82% |
| MU240524P00100000 | 2024-05-01 2:42PM EDT | 100.00 | 0.75 | 0.95 | 1.00 | -0.06 | -7.41% | 27 | 224 | 39.09% |
| MU240524P00101000 | 2024-04-30 9:41AM EDT | 101.00 | 0.79 | 1.14 | 1.18 | 0.00 | - | 1 | 14 | 38.77% |
| MU240524P00102000 | 2024-05-01 3:33PM EDT | 102.00 | 1.14 | 1.29 | 1.35 | +0.15 | +15.15% | 5 | 39 | 38.04% |
| MU240524P00103000 | 2024-05-01 1:29PM EDT | 103.00 | 1.94 | 1.58 | 1.63 | +0.80 | +70.18% | 12 | 260 | 38.28% |
| MU240524P00104000 | 2024-05-01 3:22PM EDT | 104.00 | 1.42 | 1.77 | 1.81 | -0.19 | -11.80% | 13 | 170 | 37.09% |
| MU240524P00105000 | 2024-05-01 2:26PM EDT | 105.00 | 2.17 | 2.09 | 2.14 | +0.71 | +48.63% | 16 | 155 | 37.20% |
| MU240524P00106000 | 2024-05-01 2:38PM EDT | 106.00 | 1.89 | 2.41 | 2.47 | -0.17 | -8.25% | 18 | 95 | 36.94% |
| MU240524P00107000 | 2024-05-01 2:27PM EDT | 107.00 | 2.77 | 2.69 | 2.77 | +0.57 | +25.91% | 8 | 359 | 36.06% |
| MU240524P00108000 | 2024-05-01 2:40PM EDT | 108.00 | 2.80 | 3.10 | 3.20 | +0.13 | +4.87% | 10 | 128 | 36.06% |
| MU240524P00109000 | 2024-05-01 3:01PM EDT | 109.00 | 2.58 | 3.50 | 3.60 | -0.14 | -5.15% | 29 | 96 | 35.44% |
| MU240524P00110000 | 2024-05-01 3:11PM EDT | 110.00 | 3.95 | 4.00 | 4.10 | +0.40 | +11.27% | 51 | 151 | 35.38% |
| MU240524P00111000 | 2024-05-01 3:20PM EDT | 111.00 | 3.60 | 4.50 | 4.60 | +0.22 | +6.51% | 86 | 120 | 34.94% |
| MU240524P00112000 | 2024-05-01 3:00PM EDT | 112.00 | 3.85 | 5.00 | 5.15 | +0.10 | +2.67% | 41 | 50 | 34.60% |
| MU240524P00113000 | 2024-05-01 3:24PM EDT | 113.00 | 4.55 | 5.65 | 5.80 | 0.00 | - | 57 | 92 | 34.82% |
| MU240524P00114000 | 2024-05-01 3:11PM EDT | 114.00 | 4.90 | 6.10 | 6.20 | -0.15 | -2.97% | 4 | 57 | 32.28% |
| MU240524P00115000 | 2024-05-01 2:54PM EDT | 115.00 | 5.25 | 6.80 | 6.90 | +0.16 | +3.14% | 4 | 252 | 32.18% |
| MU240524P00116000 | 2024-05-01 3:00PM EDT | 116.00 | 5.95 | 7.35 | 7.50 | -0.45 | -7.03% | 7 | 77 | 30.59% |
| MU240524P00117000 | 2024-05-01 3:00PM EDT | 117.00 | 6.55 | 8.25 | 8.35 | +0.20 | +3.15% | 2 | 82 | 31.32% |
| MU240524P00118000 | 2024-04-30 10:44AM EDT | 118.00 | 6.30 | 8.90 | 9.05 | 0.00 | - | 23 | 54 | 29.83% |
| MU240524P00119000 | 2024-05-01 11:58AM EDT | 119.00 | 11.12 | 9.50 | 9.85 | -2.36 | -17.51% | 1 | 27 | 29.05% |
| MU240524P00120000 | 2024-05-01 12:30PM EDT | 120.00 | 11.22 | 10.25 | 10.80 | +3.07 | +37.67% | 1 | 167 | 30.23% |
| MU240524P00121000 | 2024-05-01 2:31PM EDT | 121.00 | 11.05 | 9.15 | 12.55 | +2.20 | +24.86% | 3 | 41 | 42.87% |
| MU240524P00122000 | 2024-05-01 11:14AM EDT | 122.00 | 12.15 | 11.60 | 12.20 | +2.80 | +29.95% | 35 | 69 | 0.00% |
| MU240524P00123000 | 2024-04-30 11:36AM EDT | 123.00 | 10.10 | 12.30 | 12.95 | 0.00 | - | 2 | 13 | 0.00% |
| MU240524P00124000 | 2024-04-29 12:17PM EDT | 124.00 | 11.20 | 13.30 | 13.90 | 0.00 | - | 10 | 18 | 0.00% |
| MU240524P00125000 | 2024-05-01 2:31PM EDT | 125.00 | 14.45 | 14.50 | 14.75 | +2.07 | +16.72% | 17 | 30 | 0.00% |
| MU240524P00126000 | 2024-04-18 9:32AM EDT | 126.00 | 13.91 | 15.35 | 15.65 | 0.00 | - | 1 | 41 | 0.00% |
| MU240524P00127000 | 2024-04-18 10:05AM EDT | 127.00 | 12.35 | 16.35 | 17.00 | 0.00 | - | 1 | 5 | 0.00% |
| MU240524P00129000 | 2024-04-12 9:32AM EDT | 129.00 | 8.45 | 17.65 | 18.55 | 0.00 | - | 1 | 0 | 0.00% |
| MU240524P00130000 | 2024-04-18 1:39PM EDT | 130.00 | 18.02 | 17.35 | 19.25 | 0.00 | - | 4 | 21 | 0.00% |
| MU240524P00135000 | 2024-04-18 1:39PM EDT | 135.00 | 22.59 | 23.85 | 24.70 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.