Mercados españoles abiertos en 8 hrs 32 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
1,0719 +0,0047 (+0,44%) Petróleo Brent
83,54 +0,10 (+0,12%) Bitcoin EUR
54.045,03 -2.476,56 (-4,38%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531C00090000 | 2024-05-01 12:45PM EDT | 90.00 | 20.25 | 19.80 | 20.90 | -4.67 | -18.74% | 6 | 4 | 51.47% |
| MU240531C00095000 | 2024-04-16 1:04PM EDT | 95.00 | 27.37 | 15.45 | 16.15 | 0.00 | - | - | 1 | 52.44% |
| MU240531C00100000 | 2024-05-01 9:30AM EDT | 100.00 | 13.80 | 11.20 | 12.00 | -1.85 | -11.82% | 1 | 13 | 48.72% |
| MU240531C00101000 | 2024-04-26 10:38AM EDT | 101.00 | 14.89 | 10.70 | 11.45 | 0.00 | - | 5 | 5 | 50.24% |
| MU240531C00103000 | 2024-04-26 1:52PM EDT | 103.00 | 13.55 | 9.20 | 10.00 | 0.00 | - | 5 | 7 | 49.15% |
| MU240531C00104000 | 2024-04-24 10:11AM EDT | 104.00 | 9.30 | 8.25 | 9.00 | 0.00 | - | 2 | 4 | 45.95% |
| MU240531C00105000 | 2024-05-01 3:00PM EDT | 105.00 | 10.80 | 7.85 | 8.50 | -0.80 | -6.90% | 7 | 42 | 46.92% |
| MU240531C00106000 | 2024-05-01 3:16PM EDT | 106.00 | 9.90 | 7.20 | 7.90 | -1.10 | -10.00% | 4 | 8 | 46.81% |
| MU240531C00107000 | 2024-05-01 12:39PM EDT | 107.00 | 7.00 | 6.55 | 7.05 | -0.75 | -9.68% | 11 | 2 | 44.46% |
| MU240531C00108000 | 2024-04-29 10:44AM EDT | 108.00 | 9.15 | 6.15 | 6.45 | 0.00 | - | 13 | 64 | 43.95% |
| MU240531C00109000 | 2024-05-01 9:45AM EDT | 109.00 | 7.35 | 5.50 | 5.85 | -2.55 | -25.76% | 2 | 49 | 43.24% |
| MU240531C00110000 | 2024-05-01 3:58PM EDT | 110.00 | 5.38 | 4.90 | 5.35 | -3.23 | -37.51% | 66 | 171 | 43.08% |
| MU240531C00111000 | 2024-05-01 3:20PM EDT | 111.00 | 6.44 | 4.70 | 4.90 | -0.11 | -1.68% | 8 | 163 | 43.09% |
| MU240531C00112000 | 2024-05-01 3:41PM EDT | 112.00 | 5.20 | 4.25 | 4.45 | -0.85 | -14.05% | 18 | 813 | 42.90% |
| MU240531C00113000 | 2024-05-01 3:40PM EDT | 113.00 | 4.55 | 3.85 | 4.00 | -1.85 | -28.91% | 47 | 47 | 42.46% |
| MU240531C00114000 | 2024-05-01 3:25PM EDT | 114.00 | 4.94 | 3.45 | 3.65 | -2.09 | -29.73% | 14 | 24 | 42.60% |
| MU240531C00115000 | 2024-05-01 3:58PM EDT | 115.00 | 3.30 | 3.15 | 3.30 | -2.24 | -40.43% | 132 | 214 | 42.53% |
| MU240531C00116000 | 2024-05-01 2:28PM EDT | 116.00 | 3.11 | 2.80 | 2.97 | -2.12 | -40.54% | 16 | 64 | 42.43% |
| MU240531C00117000 | 2024-05-01 2:57PM EDT | 117.00 | 3.75 | 2.51 | 2.67 | -0.85 | -18.48% | 40 | 153 | 42.36% |
| MU240531C00118000 | 2024-05-01 3:32PM EDT | 118.00 | 2.99 | 2.23 | 2.38 | -1.13 | -27.43% | 67 | 51 | 42.16% |
| MU240531C00119000 | 2024-05-01 2:51PM EDT | 119.00 | 3.25 | 1.99 | 2.14 | -0.60 | -15.58% | 30 | 157 | 42.21% |
| MU240531C00120000 | 2024-05-01 3:09PM EDT | 120.00 | 2.56 | 1.80 | 1.91 | -0.99 | -27.89% | 138 | 163 | 42.15% |
| MU240531C00121000 | 2024-05-01 2:41PM EDT | 121.00 | 2.35 | 1.56 | 1.71 | -1.00 | -29.85% | 63 | 60 | 42.20% |
| MU240531C00122000 | 2024-05-01 3:54PM EDT | 122.00 | 1.57 | 1.42 | 1.51 | -0.98 | -38.43% | 124 | 53 | 42.04% |
| MU240531C00123000 | 2024-05-01 2:42PM EDT | 123.00 | 1.31 | 1.25 | 1.35 | -1.84 | -58.41% | 32 | 90 | 42.14% |
| MU240531C00124000 | 2024-05-01 3:49PM EDT | 124.00 | 1.31 | 1.11 | 1.20 | -1.04 | -44.26% | 4 | 343 | 42.16% |
| MU240531C00125000 | 2024-05-01 3:47PM EDT | 125.00 | 1.04 | 0.97 | 1.07 | -1.10 | -51.40% | 51 | 86 | 42.29% |
| MU240531C00126000 | 2024-05-01 3:44PM EDT | 126.00 | 1.02 | 0.85 | 0.96 | -0.54 | -34.62% | 6 | 68 | 42.48% |
| MU240531C00127000 | 2024-05-01 3:54PM EDT | 127.00 | 0.86 | 0.76 | 0.84 | -0.97 | -53.01% | 3 | 26 | 42.36% |
| MU240531C00128000 | 2024-05-01 3:33PM EDT | 128.00 | 0.95 | 0.65 | 0.74 | -0.68 | -41.72% | 9 | 49 | 42.36% |
| MU240531C00129000 | 2024-04-30 10:01AM EDT | 129.00 | 1.73 | 0.57 | 0.66 | 0.00 | - | 1 | 19 | 42.53% |
| MU240531C00130000 | 2024-05-01 1:23PM EDT | 130.00 | 0.58 | 0.54 | 0.59 | -0.62 | -51.67% | 22 | 280 | 42.73% |
| MU240531C00131000 | 2024-05-01 1:23PM EDT | 131.00 | 0.52 | 0.45 | 0.53 | -0.84 | -61.76% | 5 | 9 | 42.97% |
| MU240531C00132000 | 2024-05-01 12:31PM EDT | 132.00 | 0.49 | 0.38 | 0.47 | -0.41 | -45.56% | 6 | 24 | 43.12% |
| MU240531C00133000 | 2024-05-01 12:31PM EDT | 133.00 | 0.45 | 0.18 | 0.42 | -0.44 | -49.44% | 2 | 33 | 43.31% |
| MU240531C00134000 | 2024-04-30 10:19AM EDT | 134.00 | 1.02 | 0.34 | 0.38 | 0.00 | - | 1 | 8 | 43.60% |
| MU240531C00135000 | 2024-05-01 11:57AM EDT | 135.00 | 0.30 | 0.26 | 0.34 | -0.43 | -58.90% | 1 | 90 | 43.80% |
| MU240531C00136000 | 2024-05-01 3:44PM EDT | 136.00 | 0.33 | 0.27 | 0.31 | -0.27 | -45.00% | 138 | 700 | 44.19% |
| MU240531C00137000 | 2024-05-01 10:45AM EDT | 137.00 | 0.28 | 0.24 | 0.28 | -0.42 | -60.00% | 1 | 24 | 44.48% |
| MU240531C00138000 | 2024-05-01 11:37AM EDT | 138.00 | 0.23 | 0.17 | 0.26 | -0.45 | -66.18% | 1 | 20 | 44.97% |
| MU240531C00139000 | 2024-05-01 10:48AM EDT | 139.00 | 0.24 | 0.19 | 0.24 | -0.24 | -50.00% | 2 | 6 | 45.41% |
| MU240531C00140000 | 2024-05-01 2:57PM EDT | 140.00 | 0.27 | 0.17 | 0.22 | -0.18 | -40.00% | 16 | 21 | 45.80% |
| MU240531C00145000 | 2024-05-01 3:09PM EDT | 145.00 | 0.16 | 0.10 | 0.14 | -0.10 | -38.46% | 10 | 56 | 47.36% |
| MU240531C00150000 | 2024-05-01 10:09AM EDT | 150.00 | 0.10 | 0.06 | 0.10 | -0.05 | -33.33% | 3 | 29 | 49.61% |
| MU240531C00155000 | 2024-04-30 9:30AM EDT | 155.00 | 0.11 | 0.04 | 0.08 | 0.00 | - | 4 | 45 | 50.39% |
| MU240531C00160000 | 2024-04-29 11:22AM EDT | 160.00 | 0.08 | 0.01 | 0.24 | 0.00 | - | 1 | 3 | 59.86% |
| MU240531C00165000 | 2024-04-23 3:02PM EDT | 165.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | - | 10 | 63.18% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531P00045000 | 2024-04-22 9:58AM EDT | 45.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 133.98% |
| MU240531P00060000 | 2024-04-12 3:50PM EDT | 60.00 | 0.34 | 0.00 | 0.21 | 0.00 | - | - | 1 | 93.75% |
| MU240531P00070000 | 2024-05-01 9:41AM EDT | 70.00 | 0.01 | 0.01 | 0.24 | -0.09 | -90.00% | 3 | 44 | 73.83% |
| MU240531P00075000 | 2024-04-18 10:58AM EDT | 75.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | - | 2 | 58.01% |
| MU240531P00080000 | 2024-04-30 1:14PM EDT | 80.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 10 | 19 | 52.34% |
| MU240531P00085000 | 2024-05-01 11:19AM EDT | 85.00 | 0.29 | 0.15 | 0.24 | +0.13 | +81.25% | 2 | 122 | 50.54% |
| MU240531P00090000 | 2024-05-01 11:11AM EDT | 90.00 | 0.26 | 0.31 | 0.40 | -0.03 | -10.34% | 5 | 120 | 45.70% |
| MU240531P00095000 | 2024-05-01 3:43PM EDT | 95.00 | 0.60 | 0.67 | 0.76 | +0.11 | +22.45% | 58 | 385 | 42.41% |
| MU240531P00097000 | 2024-05-01 3:54PM EDT | 97.00 | 0.86 | 0.90 | 1.17 | +0.12 | +16.22% | 6 | 3 | 43.75% |
| MU240531P00098000 | 2024-04-29 11:13AM EDT | 98.00 | 0.84 | 1.05 | 1.18 | 0.00 | - | 2 | 8 | 41.43% |
| MU240531P00099000 | 2024-05-01 12:48PM EDT | 99.00 | 1.41 | 1.22 | 1.32 | +0.51 | +56.67% | 6 | 9 | 40.70% |
| MU240531P00100000 | 2024-05-01 3:54PM EDT | 100.00 | 1.34 | 1.41 | 1.51 | +0.19 | +16.52% | 79 | 358 | 40.33% |
| MU240531P00101000 | 2024-05-01 3:54PM EDT | 101.00 | 1.54 | 1.63 | 1.75 | +0.52 | +50.98% | 29 | 16 | 40.26% |
| MU240531P00102000 | 2024-05-01 1:19PM EDT | 102.00 | 1.65 | 1.88 | 2.04 | +0.34 | +25.95% | 18 | 6 | 40.43% |
| MU240531P00103000 | 2024-05-01 11:36AM EDT | 103.00 | 2.29 | 2.16 | 2.32 | +0.69 | +43.12% | 41 | 41 | 40.21% |
| MU240531P00104000 | 2024-05-01 3:23PM EDT | 104.00 | 1.72 | 2.47 | 2.63 | -0.17 | -8.99% | 5 | 19 | 40.03% |
| MU240531P00105000 | 2024-05-01 1:57PM EDT | 105.00 | 2.77 | 2.80 | 2.97 | +0.63 | +29.44% | 6 | 430 | 39.86% |
| MU240531P00106000 | 2024-05-01 2:57PM EDT | 106.00 | 2.15 | 3.15 | 3.30 | +0.02 | +0.94% | 22 | 55 | 39.36% |
| MU240531P00107000 | 2024-04-30 2:48PM EDT | 107.00 | 3.20 | 3.55 | 3.70 | +0.88 | +37.93% | 1 | 149 | 39.19% |
| MU240531P00108000 | 2024-05-01 12:38PM EDT | 108.00 | 4.14 | 3.95 | 4.15 | +1.42 | +52.21% | 9 | 43 | 39.16% |
| MU240531P00109000 | 2024-05-01 2:28PM EDT | 109.00 | 3.90 | 4.45 | 4.65 | +0.92 | +30.87% | 7 | 27 | 39.30% |
| MU240531P00110000 | 2024-05-01 12:32PM EDT | 110.00 | 4.41 | 4.95 | 5.10 | +0.96 | +27.83% | 41 | 115 | 38.77% |
| MU240531P00111000 | 2024-05-01 3:00PM EDT | 111.00 | 3.75 | 5.45 | 5.70 | -0.55 | -12.79% | 11 | 30 | 39.19% |
| MU240531P00112000 | 2024-05-01 11:02AM EDT | 112.00 | 5.60 | 6.00 | 6.20 | +0.90 | +19.15% | 17 | 83 | 38.55% |
| MU240531P00113000 | 2024-05-01 3:46PM EDT | 113.00 | 5.90 | 6.50 | 7.00 | +0.85 | +16.83% | 11 | 67 | 40.06% |
| MU240531P00114000 | 2024-05-01 3:27PM EDT | 114.00 | 5.40 | 7.10 | 7.65 | -0.30 | -5.26% | 22 | 32 | 40.19% |
| MU240531P00115000 | 2024-05-01 3:07PM EDT | 115.00 | 6.72 | 7.80 | 8.30 | +1.27 | +23.30% | 6 | 60 | 40.06% |
| MU240531P00116000 | 2024-05-01 3:13PM EDT | 116.00 | 6.40 | 8.50 | 8.80 | -0.40 | -5.88% | 3 | 82 | 38.42% |
| MU240531P00117000 | 2024-04-29 2:57PM EDT | 117.00 | 6.80 | 9.20 | 9.60 | 0.00 | - | 3 | 32 | 39.10% |
| MU240531P00118000 | 2024-05-01 2:56PM EDT | 118.00 | 8.00 | 9.60 | 10.45 | +0.90 | +12.68% | 1 | 15 | 40.06% |
| MU240531P00119000 | 2024-04-26 3:44PM EDT | 119.00 | 7.97 | 10.50 | 11.00 | 0.00 | - | 35 | 43 | 37.99% |
| MU240531P00120000 | 2024-05-01 10:44AM EDT | 120.00 | 9.90 | 11.05 | 12.05 | +1.50 | +17.86% | 26 | 32 | 40.58% |
| MU240531P00121000 | 2024-04-19 11:40AM EDT | 121.00 | 15.07 | 12.15 | 12.70 | 0.00 | - | 1 | 6 | 38.94% |
| MU240531P00122000 | 2024-04-30 11:36AM EDT | 122.00 | 9.73 | 12.85 | 13.80 | 0.00 | - | 2 | 13 | 41.94% |
| MU240531P00123000 | 2024-04-30 11:36AM EDT | 123.00 | 10.45 | 13.45 | 14.50 | 0.00 | - | 2 | 18 | 40.41% |
| MU240531P00124000 | 2024-04-23 12:51PM EDT | 124.00 | 13.11 | 14.70 | 15.45 | 0.00 | - | 3 | 14 | 41.58% |
| MU240531P00125000 | 2024-04-19 3:18PM EDT | 125.00 | 19.73 | 15.15 | 16.50 | 0.00 | - | 1 | 2 | 43.92% |
| MU240531P00126000 | 2024-04-23 12:51PM EDT | 126.00 | 14.77 | 16.10 | 17.30 | 0.00 | - | 1 | 11 | 43.02% |
| MU240531P00127000 | 2024-04-30 1:46PM EDT | 127.00 | 13.82 | 17.35 | 17.95 | 0.00 | - | 33 | 41 | 39.43% |
| MU240531P00130000 | 2024-04-18 12:52PM EDT | 130.00 | 17.94 | 19.75 | 21.15 | 0.00 | - | - | 1 | 47.10% |
© 2024 Yahoo. Todos los derechos reservados.