Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0704 +0,0032 (+0,30%) Petróleo Brent
83,53 -2,80 (-3,24%) Oro
2.328,50 +25,60 (+1,11%) Bitcoin EUR
53.708,92 -2.422,29 (-4,32%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:47PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621C00010000 | 2024-02-26 4:28PM EDT | 10.00 | 80.15 | 108.10 | 109.75 | 0.00 | - | 10 | 13 | 959.77% |
| MU240621C00012500 | 2023-05-30 9:52AM EDT | 12.50 | 60.30 | 51.65 | 53.05 | 0.00 | - | - | 1 | 0.00% |
| MU240621C00015000 | 2024-03-07 4:42PM EDT | 15.00 | 84.00 | 108.45 | 109.10 | 0.00 | - | 5 | 23 | 1,003.71% |
| MU240621C00017500 | 2024-02-26 1:03PM EDT | 17.50 | 74.50 | 100.90 | 102.60 | 0.00 | - | 1 | 1 | 610.30% |
| MU240621C00020000 | 2024-04-03 11:27AM EDT | 20.00 | 107.50 | 91.75 | 92.75 | 0.00 | - | 1 | 14 | 298.83% |
| MU240621C00022500 | 2023-06-29 10:10AM EDT | 22.50 | 42.44 | 49.35 | 50.05 | 0.00 | - | 2 | 3 | 0.00% |
| MU240621C00025000 | 2024-04-24 10:44AM EDT | 25.00 | 86.02 | 87.10 | 88.10 | 0.00 | - | 13 | 25 | 274.81% |
| MU240621C00027500 | 2024-04-09 10:41AM EDT | 27.50 | 95.15 | 84.50 | 85.65 | 0.00 | - | 1 | 31 | 256.74% |
| MU240621C00030000 | 2024-04-19 1:03PM EDT | 30.00 | 77.95 | 81.85 | 82.80 | 0.00 | - | 2 | 22 | 232.03% |
| MU240621C00032500 | 2023-10-23 2:37PM EDT | 32.50 | 36.20 | 45.45 | 45.75 | 0.00 | - | 2 | 12 | 0.00% |
| MU240621C00035000 | 2024-04-23 1:19PM EDT | 35.00 | 78.30 | 76.95 | 77.85 | 0.00 | - | 8 | 556 | 208.84% |
| MU240621C00037500 | 2024-03-26 10:49AM EDT | 37.50 | 82.35 | 73.40 | 73.90 | 0.00 | - | 1 | 81 | 138.67% |
| MU240621C00040000 | 2024-03-01 2:50PM EDT | 40.00 | 55.75 | 77.85 | 79.25 | 0.00 | - | 2 | 200 | 313.35% |
| MU240621C00042500 | 2024-02-14 2:22PM EDT | 42.50 | 40.56 | 50.30 | 53.00 | 0.00 | - | 1 | 184 | 0.00% |
| MU240621C00045000 | 2024-04-26 10:14AM EDT | 45.00 | 68.64 | 67.00 | 67.95 | 0.00 | - | 5 | 251 | 169.29% |
| MU240621C00047500 | 2024-04-30 2:35PM EDT | 47.50 | 67.55 | 65.05 | 65.85 | 0.00 | - | 1 | 100 | 171.73% |
| MU240621C00050000 | 2024-04-30 2:35PM EDT | 50.00 | 65.25 | 62.20 | 63.05 | 0.00 | - | 1 | 326 | 155.47% |
| MU240621C00052500 | 2024-04-02 9:54AM EDT | 52.50 | 71.55 | 59.75 | 60.80 | 0.00 | - | 100 | 174 | 150.54% |
| MU240621C00055000 | 2024-04-25 1:20PM EDT | 55.00 | 58.26 | 57.20 | 57.95 | 0.00 | - | 1 | 677 | 138.38% |
| MU240621C00057500 | 2024-04-17 3:15PM EDT | 57.50 | 60.00 | 55.05 | 56.10 | 0.00 | - | 1 | 765 | 140.77% |
| MU240621C00060000 | 2024-04-19 10:59AM EDT | 60.00 | 49.67 | 52.70 | 53.50 | 0.00 | - | 3 | 2,725 | 133.69% |
| MU240621C00062500 | 2024-04-19 2:21PM EDT | 62.50 | 45.52 | 50.10 | 50.85 | 0.00 | - | 10 | 942 | 124.32% |
| MU240621C00065000 | 2024-04-25 1:20PM EDT | 65.00 | 48.43 | 47.35 | 48.10 | 0.00 | - | 1 | 2,706 | 113.21% |
| MU240621C00067500 | 2024-05-01 2:37PM EDT | 67.50 | 44.23 | 44.85 | 45.50 | +3.08 | +7.48% | 1 | 2,167 | 105.91% |
| MU240621C00070000 | 2024-04-30 3:30PM EDT | 70.00 | 44.77 | 42.35 | 43.05 | 0.00 | - | 4 | 3,845 | 100.15% |
| MU240621C00072500 | 2024-05-01 1:00PM EDT | 72.50 | 37.90 | 40.00 | 40.90 | -4.30 | -10.19% | 4 | 1,037 | 97.85% |
| MU240621C00075000 | 2024-04-22 2:45PM EDT | 75.00 | 36.03 | 37.95 | 38.70 | 0.00 | - | 12 | 2,275 | 96.92% |
| MU240621C00077500 | 2024-04-26 3:54PM EDT | 77.50 | 38.35 | 35.20 | 36.20 | 0.00 | - | 6 | 1,770 | 89.26% |
| MU240621C00080000 | 2024-05-01 12:54PM EDT | 80.00 | 30.40 | 32.75 | 33.60 | -5.80 | -16.02% | 6 | 4,953 | 83.11% |
| MU240621C00082500 | 2024-04-26 10:17AM EDT | 82.50 | 32.58 | 30.20 | 31.05 | 0.00 | - | 1 | 816 | 76.81% |
| MU240621C00085000 | 2024-05-01 10:19AM EDT | 85.00 | 27.40 | 28.20 | 29.10 | -3.52 | -11.38% | 1 | 6,197 | 76.93% |
| MU240621C00087500 | 2024-04-30 10:17AM EDT | 87.50 | 29.35 | 25.95 | 26.55 | 0.00 | - | 1 | 919 | 72.19% |
| MU240621C00090000 | 2024-05-01 2:43PM EDT | 90.00 | 23.55 | 23.15 | 23.90 | -2.55 | -9.77% | 68 | 5,145 | 64.32% |
| MU240621C00092500 | 2024-04-29 9:38AM EDT | 92.50 | 22.39 | 20.80 | 21.60 | 0.00 | - | 1 | 3,613 | 60.38% |
| MU240621C00095000 | 2024-05-01 1:45PM EDT | 95.00 | 17.26 | 19.35 | 19.75 | -4.29 | -19.91% | 9 | 2,970 | 61.88% |
| MU240621C00097500 | 2024-04-30 9:44AM EDT | 97.50 | 20.60 | 17.05 | 17.30 | 0.00 | - | 3 | 757 | 56.91% |
| MU240621C00100000 | 2024-05-01 3:16PM EDT | 100.00 | 15.95 | 15.05 | 15.25 | +0.30 | +1.92% | 43 | 7,064 | 54.36% |
| MU240621C00105000 | 2024-05-01 2:55PM EDT | 105.00 | 12.20 | 11.20 | 11.45 | -1.05 | -7.92% | 90 | 4,696 | 50.22% |
| MU240621C00110000 | 2024-05-01 3:30PM EDT | 110.00 | 8.62 | 8.35 | 8.45 | -0.78 | -8.30% | 369 | 4,753 | 48.05% |
| MU240621C00115000 | 2024-05-01 3:30PM EDT | 115.00 | 6.17 | 6.20 | 6.30 | -0.68 | -9.54% | 415 | 5,868 | 48.15% |
| MU240621C00120000 | 2024-05-01 3:30PM EDT | 120.00 | 4.27 | 4.15 | 4.30 | -0.57 | -11.78% | 1,383 | 12,852 | 46.31% |
| MU240621C00125000 | 2024-05-01 3:26PM EDT | 125.00 | 3.05 | 2.72 | 2.78 | -0.35 | -10.29% | 598 | 5,581 | 44.61% |
| MU240621C00130000 | 2024-05-01 3:26PM EDT | 130.00 | 2.01 | 1.80 | 1.85 | -0.32 | -13.73% | 948 | 7,095 | 44.41% |
| MU240621C00135000 | 2024-05-01 3:25PM EDT | 135.00 | 1.33 | 1.22 | 1.28 | -0.35 | -20.83% | 93 | 5,100 | 45.09% |
| MU240621C00140000 | 2024-05-01 3:28PM EDT | 140.00 | 0.87 | 0.77 | 0.80 | -0.19 | -17.92% | 330 | 7,299 | 44.65% |
| MU240621C00145000 | 2024-05-01 3:11PM EDT | 145.00 | 0.60 | 0.52 | 0.57 | -0.17 | -22.08% | 141 | 2,888 | 45.78% |
| MU240621C00150000 | 2024-05-01 2:52PM EDT | 150.00 | 0.38 | 0.35 | 0.37 | -0.19 | -33.33% | 2,229 | 5,538 | 45.95% |
| MU240621C00155000 | 2024-05-01 2:01PM EDT | 155.00 | 0.71 | 0.24 | 0.28 | +0.34 | +91.89% | 59 | 1,764 | 47.41% |
| MU240621C00160000 | 2024-05-01 2:41PM EDT | 160.00 | 0.18 | 0.17 | 0.20 | -0.08 | -30.77% | 68 | 663 | 48.29% |
| MU240621C00165000 | 2024-04-29 9:41AM EDT | 165.00 | 0.20 | 0.11 | 0.15 | 0.00 | - | 1 | 1,254 | 49.41% |
| MU240621C00170000 | 2024-04-30 11:32AM EDT | 170.00 | 0.14 | 0.08 | 0.12 | 0.00 | - | 100 | 430 | 50.88% |
| MU240621C00175000 | 2024-04-30 11:12AM EDT | 175.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | 110 | 491 | 50.98% |
| MU240621C00180000 | 2024-05-01 2:01PM EDT | 180.00 | 0.57 | 0.00 | 0.15 | +0.49 | +612.50% | 50 | 171 | 53.32% |
| MU240621C00185000 | 2024-05-01 2:39PM EDT | 185.00 | 0.07 | 0.03 | 0.21 | +0.01 | +16.67% | 20 | 530 | 59.18% |
| MU240621C00190000 | 2024-05-01 2:00PM EDT | 190.00 | 0.45 | 0.01 | 0.21 | +0.38 | +542.86% | 40 | 68 | 61.13% |
| MU240621C00195000 | 2024-04-18 11:07AM EDT | 195.00 | 0.09 | 0.01 | 0.21 | 0.00 | - | 3 | 33 | 63.48% |
| MU240621C00200000 | 2024-05-01 12:45PM EDT | 200.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 9 | 870 | 63.87% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240621P00010000 | 2023-06-29 9:52AM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 82 | 253.13% |
| MU240621P00012500 | 2023-01-03 4:57PM EDT | 12.50 | 0.16 | 0.00 | 0.40 | 0.00 | - | - | 26 | 270.70% |
| MU240621P00015000 | 2023-10-19 1:15PM EDT | 15.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 30 | 196.09% |
| MU240621P00017500 | 2023-01-12 4:15PM EDT | 17.50 | 0.31 | 0.00 | 0.90 | 0.00 | - | 6 | 2 | 259.38% |
| MU240621P00020000 | 2023-10-27 11:32AM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 240 | 0 | 177.34% |
| MU240621P00022500 | 2023-11-01 3:05PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 128 | 165.23% |
| MU240621P00025000 | 2024-04-05 11:15AM EDT | 25.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 295 | 165.63% |
| MU240621P00027500 | 2024-03-25 9:37AM EDT | 27.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 209 | 246 | 159.18% |
| MU240621P00030000 | 2024-04-01 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 50.00% |
| MU240621P00032500 | 2024-04-01 3:56PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 875 | 109.38% |
| MU240621P00035000 | 2024-01-16 3:04PM EDT | 35.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 3 | 6,773 | 130.86% |
| MU240621P00037500 | 2024-04-04 12:14PM EDT | 37.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 420 | 121.88% |
| MU240621P00040000 | 2024-04-15 9:54AM EDT | 40.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 5 | 3,794 | 115.04% |
| MU240621P00042500 | 2024-04-18 3:36PM EDT | 42.50 | 0.01 | 0.01 | 0.18 | 0.00 | - | 3 | 605 | 109.38% |
| MU240621P00045000 | 2024-04-16 10:49AM EDT | 45.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 2,654 | 102.54% |
| MU240621P00047500 | 2024-03-22 11:23AM EDT | 47.50 | 0.01 | 0.01 | 0.13 | 0.00 | - | 20 | 2,498 | 93.75% |
| MU240621P00050000 | 2024-04-22 3:27PM EDT | 50.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 2,293 | 13,131 | 88.48% |
| MU240621P00052500 | 2024-04-22 3:25PM EDT | 52.50 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1,644 | 4,702 | 87.89% |
| MU240621P00055000 | 2024-04-30 12:14PM EDT | 55.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 60 | 9,014 | 82.81% |
| MU240621P00057500 | 2024-04-26 9:56AM EDT | 57.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 50 | 7,053 | 69.14% |
| MU240621P00060000 | 2024-05-01 1:30PM EDT | 60.00 | 0.13 | 0.02 | 0.16 | +0.09 | +225.00% | 17 | 11,806 | 71.88% |
| MU240621P00062500 | 2024-04-25 10:24AM EDT | 62.50 | 0.07 | 0.02 | 0.10 | 0.00 | - | 109 | 3,593 | 64.06% |
| MU240621P00065000 | 2024-04-30 2:51PM EDT | 65.00 | 0.07 | 0.03 | 0.20 | 0.00 | - | 10 | 6,232 | 65.63% |
| MU240621P00067500 | 2024-04-26 9:54AM EDT | 67.50 | 0.11 | 0.04 | 0.23 | 0.00 | - | 63 | 3,073 | 62.89% |
| MU240621P00070000 | 2024-05-01 2:26PM EDT | 70.00 | 0.09 | 0.09 | 0.12 | -0.04 | -30.77% | 3 | 5,901 | 56.64% |
| MU240621P00072500 | 2024-04-23 10:46AM EDT | 72.50 | 0.18 | 0.09 | 0.13 | 0.00 | - | 170 | 7,291 | 53.13% |
| MU240621P00075000 | 2024-04-30 3:40PM EDT | 75.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 4 | 2,822 | 51.56% |
| MU240621P00077500 | 2024-04-29 11:58AM EDT | 77.50 | 0.21 | 0.16 | 0.19 | 0.00 | - | 4 | 4,080 | 49.90% |
| MU240621P00080000 | 2024-05-01 2:05PM EDT | 80.00 | 0.26 | 0.20 | 0.23 | +0.03 | +13.04% | 11 | 5,852 | 47.61% |
| MU240621P00082500 | 2024-04-26 10:18AM EDT | 82.50 | 0.38 | 0.26 | 0.30 | 0.00 | - | 100 | 1,081 | 46.00% |
| MU240621P00085000 | 2024-04-30 1:12PM EDT | 85.00 | 0.46 | 0.33 | 0.37 | +0.08 | +21.05% | 4 | 3,232 | 43.95% |
| MU240621P00087500 | 2024-05-01 2:27PM EDT | 87.50 | 0.55 | 0.46 | 0.50 | +0.08 | +17.02% | 5 | 1,318 | 42.80% |
| MU240621P00090000 | 2024-05-01 2:42PM EDT | 90.00 | 0.67 | 0.60 | 0.65 | -0.03 | -4.29% | 321 | 3,800 | 41.33% |
| MU240621P00092500 | 2024-05-01 3:28PM EDT | 92.50 | 0.82 | 0.83 | 0.87 | -0.11 | -11.83% | 18 | 3,603 | 40.26% |
| MU240621P00095000 | 2024-05-01 3:16PM EDT | 95.00 | 1.06 | 1.18 | 1.22 | -0.02 | -1.85% | 2,333 | 5,407 | 39.94% |
| MU240621P00097500 | 2024-05-01 3:28PM EDT | 97.50 | 1.44 | 1.51 | 1.58 | -0.13 | -8.28% | 83 | 1,357 | 38.78% |
| MU240621P00100000 | 2024-05-01 3:26PM EDT | 100.00 | 1.91 | 2.00 | 2.05 | -0.24 | -11.16% | 294 | 3,000 | 37.81% |
| MU240621P00105000 | 2024-05-01 3:26PM EDT | 105.00 | 3.21 | 3.40 | 3.50 | -0.29 | -8.29% | 164 | 3,217 | 36.96% |
| MU240621P00110000 | 2024-05-01 3:27PM EDT | 110.00 | 5.07 | 5.40 | 5.55 | -0.33 | -6.11% | 250 | 4,295 | 36.10% |
| MU240621P00115000 | 2024-05-01 2:54PM EDT | 115.00 | 7.35 | 7.80 | 7.95 | -0.30 | -3.92% | 36 | 3,188 | 33.41% |
| MU240621P00120000 | 2024-05-01 12:49PM EDT | 120.00 | 11.75 | 10.90 | 11.05 | +1.84 | +18.57% | 8 | 1,544 | 30.66% |
| MU240621P00125000 | 2024-05-01 2:20PM EDT | 125.00 | 14.00 | 14.55 | 14.85 | +0.54 | +4.01% | 5 | 1,431 | 27.66% |
| MU240621P00130000 | 2024-05-01 2:44PM EDT | 130.00 | 18.55 | 18.70 | 18.95 | -0.58 | -3.03% | 2 | 1,006 | 0.00% |
| MU240621P00135000 | 2024-04-30 10:11AM EDT | 135.00 | 20.45 | 22.60 | 23.35 | 0.00 | - | 1 | 397 | 0.00% |
| MU240621P00140000 | 2024-04-18 10:17AM EDT | 140.00 | 24.32 | 27.35 | 28.25 | 0.00 | - | 1 | 69 | 0.00% |
| MU240621P00145000 | 2024-04-19 3:29PM EDT | 145.00 | 38.20 | 32.00 | 33.15 | 0.00 | - | 4 | 13 | 0.00% |
| MU240621P00150000 | 2024-04-09 3:20PM EDT | 150.00 | 29.05 | 37.30 | 38.50 | 0.00 | - | 32 | 0 | 0.00% |
| MU240621P00155000 | 2024-04-12 2:42PM EDT | 155.00 | 32.80 | 42.25 | 42.95 | 0.00 | - | 11 | 0 | 0.00% |
| MU240621P00160000 | 2024-04-01 10:19AM EDT | 160.00 | 35.40 | 50.25 | 51.15 | 0.00 | - | 3 | 0 | 73.78% |
| MU240621P00165000 | 2024-04-01 12:43PM EDT | 165.00 | 39.90 | 51.55 | 52.40 | 0.00 | - | - | 0 | 0.00% |
| MU240621P00170000 | 2024-04-04 10:26AM EDT | 170.00 | 44.20 | 57.00 | 58.10 | 0.00 | - | 6 | 0 | 0.00% |
| MU240621P00180000 | 2024-04-12 9:41AM EDT | 180.00 | 55.07 | 66.95 | 68.30 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.