Mercados españoles cerrados
S&P 500
5.440,27 +8,67 (+0,16%) Nasdaq
17.714,72 +25,83 (+0,15%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0725 +0,0016 (+0,15%) Petróleo Brent
83,50 +0,88 (+1,07%) Bitcoin EUR
60.915,14 -1.161,59 (-1,87%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:37AM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240705C00060000 | 2024-05-31 11:00AM EDT | 60.00 | 62.60 | 84.65 | 85.75 | 0.00 | - | 20 | 20 | 193.55% |
| MU240705C00085000 | 2024-06-12 3:43PM EDT | 85.00 | 54.51 | 59.50 | 61.20 | 0.00 | - | - | 1 | 144.53% |
| MU240705C00090000 | 2024-05-29 10:25AM EDT | 90.00 | 43.00 | 54.50 | 55.75 | 0.00 | - | - | 1 | 111.91% |
| MU240705C00095000 | 2024-06-11 9:30AM EDT | 95.00 | 40.48 | 49.75 | 51.05 | 0.00 | - | 1 | 22 | 113.72% |
| MU240705C00100000 | 2024-06-14 3:24PM EDT | 100.00 | 43.00 | 45.20 | 46.35 | 0.00 | - | 30 | 43 | 91.50% |
| MU240705C00105000 | 2024-06-12 1:55PM EDT | 105.00 | 35.90 | 40.35 | 41.30 | 0.00 | - | 40 | 42 | 83.30% |
| MU240705C00110000 | 2024-06-12 11:26AM EDT | 110.00 | 31.04 | 35.75 | 36.05 | 0.00 | - | 2 | 11 | 75.78% |
| MU240705C00112000 | 2024-06-12 11:08AM EDT | 112.00 | 28.88 | 33.85 | 34.90 | 0.00 | - | 1 | 2 | 83.84% |
| MU240705C00113000 | 2024-06-14 3:17PM EDT | 113.00 | 30.35 | 32.90 | 33.50 | 0.00 | - | - | 1 | 77.69% |
| MU240705C00115000 | 2024-06-12 11:26AM EDT | 115.00 | 26.39 | 31.10 | 31.75 | 0.00 | - | 1 | 3 | 78.20% |
| MU240705C00116000 | 2024-05-23 1:12PM EDT | 116.00 | 15.30 | 29.85 | 30.80 | 0.00 | - | - | 1 | 73.93% |
| MU240705C00117000 | 2024-06-06 9:54AM EDT | 117.00 | 16.60 | 29.20 | 29.95 | 0.00 | - | 2 | 3 | 76.59% |
| MU240705C00118000 | 2024-06-10 3:56PM EDT | 118.00 | 18.83 | 28.05 | 29.10 | 0.00 | - | 9 | 11 | 74.32% |
| MU240705C00119000 | 2024-06-13 11:00AM EDT | 119.00 | 25.38 | 27.60 | 28.60 | 0.00 | - | 20 | 66 | 80.62% |
| MU240705C00120000 | 2024-06-17 9:40AM EDT | 120.00 | 26.48 | 26.85 | 27.25 | +2.78 | +11.73% | 2 | 112 | 77.44% |
| MU240705C00121000 | 2024-06-11 2:08PM EDT | 121.00 | 16.45 | 25.40 | 26.45 | 0.00 | - | 1 | 47 | 73.19% |
| MU240705C00122000 | 2024-06-07 2:14PM EDT | 122.00 | 12.95 | 25.10 | 25.75 | 0.00 | - | 6 | 11 | 77.91% |
| MU240705C00123000 | 2024-06-11 3:26PM EDT | 123.00 | 15.00 | 24.50 | 24.95 | 0.00 | - | 1 | 105 | 79.30% |
| MU240705C00124000 | 2024-06-10 9:54AM EDT | 124.00 | 22.05 | 23.65 | 23.95 | +9.25 | +72.27% | 1 | 32 | 77.66% |
| MU240705C00125000 | 2024-06-17 10:27AM EDT | 125.00 | 20.98 | 22.20 | 23.60 | +1.53 | +7.87% | 23 | 121 | 76.29% |
| MU240705C00126000 | 2024-06-14 3:11PM EDT | 126.00 | 19.75 | 22.15 | 22.50 | 0.00 | - | 1 | 88 | 78.59% |
| MU240705C00127000 | 2024-06-17 9:57AM EDT | 127.00 | 19.80 | 20.60 | 21.60 | +2.30 | +13.14% | 401 | 624 | 73.39% |
| MU240705C00128000 | 2024-06-17 9:50AM EDT | 128.00 | 19.30 | 20.35 | 21.10 | +1.74 | +9.91% | 2 | 67 | 77.47% |
| MU240705C00129000 | 2024-06-14 10:05AM EDT | 129.00 | 17.15 | 19.95 | 20.60 | 0.00 | - | 1 | 202 | 80.27% |
| MU240705C00130000 | 2024-06-17 11:08AM EDT | 130.00 | 19.08 | 19.20 | 19.70 | +2.73 | +16.70% | 29 | 277 | 79.13% |
| MU240705C00131000 | 2024-06-17 10:53AM EDT | 131.00 | 17.40 | 18.50 | 18.80 | +2.40 | +16.00% | 2 | 556 | 78.13% |
| MU240705C00132000 | 2024-06-14 1:39PM EDT | 132.00 | 15.18 | 17.80 | 18.45 | 0.00 | - | 3 | 214 | 79.58% |
| MU240705C00133000 | 2024-06-14 12:31PM EDT | 133.00 | 16.35 | 17.05 | 17.45 | +2.11 | +14.82% | 3 | 176 | 77.67% |
| MU240705C00134000 | 2024-06-14 3:31PM EDT | 134.00 | 13.75 | 16.05 | 16.80 | 0.00 | - | 6 | 49 | 76.16% |
| MU240705C00135000 | 2024-06-17 11:15AM EDT | 135.00 | 15.95 | 15.85 | 16.50 | +2.63 | +19.74% | 11 | 205 | 79.52% |
| MU240705C00136000 | 2024-06-14 11:51AM EDT | 136.00 | 12.20 | 14.65 | 15.55 | 0.00 | - | 11 | 277 | 75.67% |
| MU240705C00137000 | 2024-06-17 9:31AM EDT | 137.00 | 14.45 | 14.15 | 14.80 | +1.85 | +14.68% | 5 | 147 | 75.55% |
| MU240705C00138000 | 2024-06-17 11:00AM EDT | 138.00 | 13.63 | 14.00 | 14.25 | +1.98 | +17.00% | 5 | 154 | 77.54% |
| MU240705C00139000 | 2024-06-14 11:37AM EDT | 139.00 | 11.15 | 13.45 | 13.75 | 0.00 | - | 8 | 70 | 77.93% |
| MU240705C00140000 | 2024-06-17 11:12AM EDT | 140.00 | 12.95 | 12.90 | 13.50 | +2.35 | +22.17% | 115 | 462 | 79.18% |
| MU240705C00141000 | 2024-06-17 10:54AM EDT | 141.00 | 11.70 | 12.40 | 12.60 | +1.60 | +15.84% | 32 | 206 | 77.92% |
| MU240705C00142000 | 2024-06-17 10:32AM EDT | 142.00 | 10.65 | 11.80 | 12.00 | +1.15 | +12.11% | 79 | 339 | 77.34% |
| MU240705C00143000 | 2024-06-17 11:18AM EDT | 143.00 | 11.37 | 11.40 | 11.65 | +2.42 | +27.04% | 277 | 289 | 78.38% |
| MU240705C00144000 | 2024-06-17 11:20AM EDT | 144.00 | 10.95 | 10.90 | 11.10 | +2.20 | +25.14% | 164 | 352 | 78.15% |
| MU240705C00145000 | 2024-06-17 11:19AM EDT | 145.00 | 10.35 | 10.40 | 10.60 | +2.05 | +24.70% | 432 | 791 | 77.98% |
| MU240705C00146000 | 2024-06-17 11:11AM EDT | 146.00 | 9.90 | 9.90 | 10.10 | +2.15 | +27.74% | 85 | 53 | 77.71% |
| MU240705C00147000 | 2024-06-17 11:20AM EDT | 147.00 | 9.50 | 9.45 | 9.65 | +1.80 | +23.44% | 42 | 21 | 77.69% |
| MU240705C00148000 | 2024-06-17 11:14AM EDT | 148.00 | 9.00 | 9.05 | 9.25 | +1.95 | +27.66% | 52 | 61 | 77.94% |
| MU240705C00149000 | 2024-06-17 10:24AM EDT | 149.00 | 7.85 | 8.70 | 8.90 | +1.05 | +15.44% | 26 | 212 | 78.45% |
| MU240705C00150000 | 2024-06-17 11:21AM EDT | 150.00 | 8.39 | 8.30 | 8.50 | +1.94 | +30.08% | 784 | 893 | 78.48% |
| MU240705C00152500 | 2024-06-17 11:05AM EDT | 152.50 | 7.35 | 7.35 | 7.55 | +1.70 | +30.09% | 116 | 320 | 78.45% |
| MU240705C00155000 | 2024-06-17 11:22AM EDT | 155.00 | 6.60 | 6.55 | 6.70 | +1.65 | +33.33% | 146 | 333 | 78.74% |
| MU240705C00157500 | 2024-06-17 11:03AM EDT | 157.50 | 5.70 | 5.80 | 5.95 | +1.10 | +23.91% | 29 | 194 | 78.98% |
| MU240705C00160000 | 2024-06-17 11:18AM EDT | 160.00 | 5.15 | 5.15 | 5.30 | +1.30 | +33.77% | 360 | 673 | 79.43% |
| MU240705C00162500 | 2024-06-17 11:17AM EDT | 162.50 | 4.60 | 4.55 | 4.60 | +1.08 | +30.68% | 62 | 32 | 79.31% |
| MU240705C00165000 | 2024-06-17 11:18AM EDT | 165.00 | 4.03 | 3.95 | 4.15 | +0.89 | +28.34% | 57 | 144 | 79.71% |
| MU240705C00170000 | 2024-06-17 11:15AM EDT | 170.00 | 3.15 | 3.05 | 3.25 | +0.72 | +29.63% | 220 | 512 | 80.36% |
| MU240705C00175000 | 2024-06-17 11:21AM EDT | 175.00 | 2.50 | 2.41 | 2.50 | +0.64 | +34.41% | 47 | 372 | 81.18% |
| MU240705C00180000 | 2024-06-17 11:07AM EDT | 180.00 | 1.90 | 1.88 | 1.99 | +0.50 | +35.71% | 119 | 374 | 82.32% |
| MU240705C00185000 | 2024-06-17 11:08AM EDT | 185.00 | 1.54 | 1.47 | 1.56 | +0.40 | +35.09% | 8 | 5 | 83.28% |
| MU240705C00195000 | 2024-06-17 11:13AM EDT | 195.00 | 0.96 | 0.92 | 1.00 | +0.31 | +47.69% | 28 | 1 | 85.69% |
| MU240705C00200000 | 2024-06-17 11:13AM EDT | 200.00 | 0.79 | 0.74 | 0.79 | +0.24 | +43.64% | 132 | 38 | 86.82% |
| MU240705C00205000 | 2024-06-17 9:58AM EDT | 205.00 | 0.54 | 0.59 | 0.64 | +0.14 | +35.00% | 10 | 2 | 87.99% |
| MU240705C00215000 | 2024-06-17 10:58AM EDT | 215.00 | 0.44 | 0.28 | 0.44 | +0.14 | +46.67% | 27 | 12 | 88.62% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240705P00045000 | 2024-06-10 11:15AM EDT | 45.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | - | 2 | 219.92% |
| MU240705P00050000 | 2024-06-06 12:18PM EDT | 50.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | - | 1 | 202.34% |
| MU240705P00075000 | 2024-05-31 10:47AM EDT | 75.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 121.48% |
| MU240705P00080000 | 2024-06-07 3:37PM EDT | 80.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 10 | 34 | 120.51% |
| MU240705P00085000 | 2024-05-30 2:56PM EDT | 85.00 | 0.18 | 0.01 | 0.31 | 0.00 | - | 1 | 1 | 109.96% |
| MU240705P00090000 | 2024-06-06 9:53AM EDT | 90.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 2 | 3 | 98.44% |
| MU240705P00095000 | 2024-06-13 9:37AM EDT | 95.00 | 0.17 | 0.11 | 0.31 | 0.00 | - | 3 | 207 | 93.16% |
| MU240705P00100000 | 2024-06-17 9:45AM EDT | 100.00 | 0.25 | 0.21 | 0.41 | -0.03 | -10.71% | 10 | 382 | 88.96% |
| MU240705P00105000 | 2024-06-17 9:48AM EDT | 105.00 | 0.43 | 0.38 | 0.56 | -0.02 | -4.44% | 10 | 94 | 85.35% |
| MU240705P00110000 | 2024-06-17 9:58AM EDT | 110.00 | 0.78 | 0.65 | 0.72 | -0.02 | -2.50% | 1 | 339 | 81.49% |
| MU240705P00111000 | 2024-06-13 12:47PM EDT | 111.00 | 0.57 | 0.72 | 0.80 | 0.00 | - | 3 | 8 | 81.30% |
| MU240705P00112000 | 2024-06-12 10:01AM EDT | 112.00 | 0.57 | 0.80 | 0.89 | 0.00 | - | 8 | 59 | 81.15% |
| MU240705P00113000 | 2024-06-14 3:55PM EDT | 113.00 | 0.99 | 0.88 | 0.98 | 0.00 | - | 5 | 25 | 80.86% |
| MU240705P00114000 | 2024-06-12 3:55PM EDT | 114.00 | 0.69 | 0.90 | 1.06 | 0.00 | - | 16 | 56 | 79.74% |
| MU240705P00115000 | 2024-06-17 10:48AM EDT | 115.00 | 1.19 | 1.07 | 1.15 | -0.01 | -0.83% | 4 | 81 | 80.08% |
| MU240705P00116000 | 2024-06-14 11:17AM EDT | 116.00 | 1.44 | 1.17 | 1.30 | 0.00 | - | 1 | 24 | 80.18% |
| MU240705P00117000 | 2024-06-17 10:48AM EDT | 117.00 | 1.45 | 1.23 | 1.38 | +0.44 | +43.56% | 105 | 31 | 79.10% |
| MU240705P00118000 | 2024-06-14 3:31PM EDT | 118.00 | 1.55 | 1.41 | 1.51 | 0.00 | - | 4 | 40 | 79.39% |
| MU240705P00119000 | 2024-06-17 9:41AM EDT | 119.00 | 1.37 | 1.55 | 1.72 | +0.19 | +16.10% | 1 | 37 | 79.79% |
| MU240705P00120000 | 2024-06-17 10:17AM EDT | 120.00 | 1.92 | 1.61 | 1.80 | +0.03 | +1.59% | 5 | 273 | 78.44% |
| MU240705P00121000 | 2024-06-17 9:49AM EDT | 121.00 | 2.00 | 1.86 | 1.96 | -0.26 | -11.50% | 8 | 274 | 78.96% |
| MU240705P00122000 | 2024-06-17 10:48AM EDT | 122.00 | 2.25 | 2.04 | 2.14 | -0.22 | -8.91% | 11 | 53 | 78.91% |
| MU240705P00123000 | 2024-06-17 11:21AM EDT | 123.00 | 2.23 | 2.18 | 2.36 | +0.49 | +28.16% | 16 | 531 | 78.74% |
| MU240705P00124000 | 2024-06-14 3:33PM EDT | 124.00 | 2.67 | 2.37 | 2.53 | 0.00 | - | 73 | 289 | 78.42% |
| MU240705P00125000 | 2024-06-17 11:12AM EDT | 125.00 | 2.67 | 2.64 | 2.73 | -0.38 | -12.46% | 4 | 126 | 78.61% |
| MU240705P00126000 | 2024-06-14 2:47PM EDT | 126.00 | 3.27 | 2.74 | 2.96 | 0.00 | - | 30 | 52 | 77.86% |
| MU240705P00127000 | 2024-06-17 10:49AM EDT | 127.00 | 3.40 | 3.10 | 3.25 | -0.03 | -0.87% | 10 | 53 | 78.74% |
| MU240705P00128000 | 2024-06-17 10:49AM EDT | 128.00 | 3.70 | 3.30 | 3.45 | -0.03 | -0.80% | 11 | 72 | 78.10% |
| MU240705P00129000 | 2024-06-17 11:12AM EDT | 129.00 | 3.76 | 3.60 | 3.75 | -0.44 | -10.48% | 31 | 91 | 78.38% |
| MU240705P00130000 | 2024-06-17 11:12AM EDT | 130.00 | 4.01 | 3.85 | 4.00 | -0.45 | -10.09% | 70 | 197 | 78.00% |
| MU240705P00131000 | 2024-06-17 11:13AM EDT | 131.00 | 4.30 | 4.15 | 4.30 | -0.35 | -7.53% | 43 | 259 | 77.99% |
| MU240705P00132000 | 2024-06-17 10:55AM EDT | 132.00 | 4.75 | 4.45 | 4.65 | -0.15 | -3.06% | 21 | 93 | 78.06% |
| MU240705P00133000 | 2024-06-17 9:47AM EDT | 133.00 | 5.05 | 4.85 | 5.00 | -0.50 | -9.01% | 1 | 94 | 78.44% |
| MU240705P00134000 | 2024-06-17 11:16AM EDT | 134.00 | 5.21 | 5.15 | 5.35 | -0.79 | -13.17% | 33 | 68 | 78.24% |
| MU240705P00135000 | 2024-06-17 11:14AM EDT | 135.00 | 5.65 | 5.55 | 5.70 | -0.73 | -11.44% | 18 | 281 | 78.33% |
| MU240705P00136000 | 2024-06-17 10:23AM EDT | 136.00 | 6.42 | 5.90 | 6.05 | -0.42 | -6.14% | 16 | 27 | 78.08% |
| MU240705P00137000 | 2024-06-17 11:14AM EDT | 137.00 | 6.45 | 6.25 | 6.50 | -0.70 | -9.79% | 17 | 27 | 78.13% |
| MU240705P00138000 | 2024-06-17 10:15AM EDT | 138.00 | 7.19 | 6.70 | 6.85 | -0.41 | -5.39% | 1 | 15 | 78.03% |
| MU240705P00139000 | 2024-06-14 2:52PM EDT | 139.00 | 6.89 | 7.20 | 7.40 | -1.21 | -14.94% | 1 | 3,033 | 78.81% |
| MU240705P00140000 | 2024-06-17 11:12AM EDT | 140.00 | 7.75 | 7.55 | 7.80 | -0.99 | -11.33% | 91 | 319 | 78.27% |
| MU240705P00141000 | 2024-06-17 10:24AM EDT | 141.00 | 8.83 | 8.05 | 8.30 | -0.28 | -3.07% | 484 | 35 | 78.59% |
| MU240705P00142000 | 2024-06-17 10:41AM EDT | 142.00 | 9.40 | 8.50 | 8.75 | -0.10 | -1.05% | 491 | 3,176 | 78.39% |
| MU240705P00143000 | 2024-06-17 10:58AM EDT | 143.00 | 9.60 | 8.95 | 9.20 | -0.67 | -6.52% | 23 | 27 | 78.08% |
| MU240705P00144000 | 2024-06-14 9:48AM EDT | 144.00 | 10.35 | 9.50 | 9.70 | 0.00 | - | 1 | 48 | 78.22% |
| MU240705P00145000 | 2024-06-17 11:02AM EDT | 145.00 | 10.30 | 10.00 | 10.30 | +0.19 | +1.88% | 15 | 80 | 78.44% |
| MU240705P00146000 | 2024-06-17 9:41AM EDT | 146.00 | 10.40 | 10.60 | 10.85 | +0.30 | +2.97% | 11 | 1 | 78.74% |
| MU240705P00147000 | 2024-06-13 11:11AM EDT | 147.00 | 10.65 | 10.90 | 11.30 | 0.00 | - | 5 | 4 | 77.39% |
| MU240705P00148000 | 2024-06-13 11:53AM EDT | 148.00 | 11.05 | 11.70 | 11.85 | 0.00 | - | 5 | 5 | 78.21% |
| MU240705P00150000 | 2024-06-14 3:44PM EDT | 150.00 | 14.57 | 12.85 | 13.15 | 0.00 | - | 4 | 55 | 78.56% |
| MU240705P00152500 | 2024-06-13 11:59AM EDT | 152.50 | 14.25 | 14.50 | 14.80 | 0.00 | - | 6 | 5 | 79.30% |
© 2024 Yahoo. Todos los derechos reservados.