Mercados españoles cerrados

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
131,53-0,70 (-0,53%)
Al cierre: 04:00PM EDT
131,35 -0,18 (-0,14%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MU240705C000600002024-06-28 11:31AM EDT60.0071.8069.2073.75+9.20+14.70%320428.61%
MU240705C000650002024-06-20 12:47PM EDT65.0080.0064.2568.800.00--2393.65%
MU240705C000700002024-06-28 3:46PM EDT70.0061.4259.3063.75-13.65-18.18%1717356.74%
MU240705C000850002024-06-27 3:42PM EDT85.0048.4844.0547.250.00-12200.29%
MU240705C000900002024-06-28 10:23AM EDT90.0044.9039.1042.20+1.55+3.58%16175.49%
MU240705C000950002024-06-21 12:37PM EDT95.0046.8534.1037.050.00-222146.48%
MU240705C001000002024-06-28 3:29PM EDT100.0031.6529.1032.05-2.85-8.26%9553127.25%
MU240705C001050002024-06-28 12:56PM EDT105.0026.8324.2027.30-1.82-6.35%1128119.34%
MU240705C001100002024-06-28 11:09AM EDT110.0021.7519.0022.20-1.65-7.05%711396.34%
MU240705C001120002024-06-27 2:08PM EDT112.0021.6817.1520.05-0.52-2.34%27183.30%
MU240705C001130002024-06-28 11:00AM EDT113.0020.1016.1519.25+0.10+0.50%171186.82%
MU240705C001150002024-06-28 3:43PM EDT115.0016.6514.1517.10-2.15-11.44%595174.32%
MU240705C001160002024-06-27 2:08PM EDT116.0018.2013.0016.250.00-353375.44%
MU240705C001170002024-06-28 3:14PM EDT117.0014.9712.2015.25-1.08-6.73%142971.68%
MU240705C001180002024-06-28 1:46PM EDT118.0013.8211.2014.35-0.38-2.68%73470.65%
MU240705C001190002024-06-28 3:30PM EDT119.0012.4210.2013.00-1.78-12.54%238456.64%
MU240705C001200002024-06-28 3:50PM EDT120.0011.809.2512.10-0.50-4.07%19549356.10%
MU240705C001210002024-06-28 3:49PM EDT121.0010.798.7511.15-11.56-51.72%66153.81%
MU240705C001220002024-06-28 1:39PM EDT122.0011.318.0010.35-1.14-9.16%23454.93%
MU240705C001230002024-06-28 3:31PM EDT123.008.456.859.35-3.55-29.58%1712450.93%
MU240705C001240002024-06-28 3:24PM EDT124.008.035.908.10-1.17-12.72%345341.21%
MU240705C001250002024-06-28 3:59PM EDT125.007.106.657.20-1.65-18.86%18721039.60%
MU240705C001260002024-06-28 12:10PM EDT126.006.655.506.35-1.65-19.88%319838.57%
MU240705C001270002024-06-28 3:48PM EDT127.005.504.755.55-2.85-34.13%16230137.84%
MU240705C001280002024-06-28 3:50PM EDT128.004.804.555.25-1.00-17.24%3089844.34%
MU240705C001290002024-06-28 3:50PM EDT129.004.133.956.10-1.07-20.58%18129350.32%
MU240705C001300002024-06-28 3:58PM EDT130.003.403.353.45-0.99-22.55%1,2411,08736.18%
MU240705C001310002024-06-28 3:59PM EDT131.002.842.843.60-1.13-28.46%97777445.90%
MU240705C001320002024-06-28 3:59PM EDT132.002.432.292.43-1.07-30.57%15,0391,81436.52%
MU240705C001330002024-06-28 3:59PM EDT133.002.001.952.08-0.99-33.11%6,22281337.67%
MU240705C001340002024-06-28 3:59PM EDT134.001.601.601.66-1.02-38.93%3,3601,29537.06%
MU240705C001350002024-06-28 3:58PM EDT135.001.331.201.35-0.92-40.89%9,6975,33237.26%
MU240705C001360002024-06-28 3:59PM EDT136.001.061.041.16-0.88-45.36%2,9151,74838.65%
MU240705C001370002024-06-28 3:59PM EDT137.000.880.840.92-0.77-46.67%2,0421,55238.57%
MU240705C001380002024-06-28 3:57PM EDT138.000.710.680.99-0.73-50.69%1,9411,07543.68%
MU240705C001390002024-06-28 3:58PM EDT139.000.550.500.88-0.65-54.17%1,20675045.26%
MU240705C001400002024-06-28 3:59PM EDT140.000.460.450.47-0.62-57.41%8,2917,31639.50%
MU240705C001410002024-06-28 3:57PM EDT141.000.400.360.39-0.46-53.49%1,3111,64440.38%
MU240705C001420002024-06-28 3:54PM EDT142.000.320.300.33-0.50-60.98%2,8133,08441.41%
MU240705C001430002024-06-28 3:59PM EDT143.000.260.260.27-0.39-60.00%1,0931,46642.04%
MU240705C001440002024-06-28 3:38PM EDT144.000.230.210.24-0.35-60.34%4501,44043.46%
MU240705C001450002024-06-28 3:59PM EDT145.000.200.180.20-0.31-60.78%4,2103,75944.24%
MU240705C001460002024-06-28 3:52PM EDT146.000.180.160.18-0.29-61.70%19464445.61%
MU240705C001470002024-06-28 3:57PM EDT147.000.160.140.16-0.25-60.98%5321,07246.88%
MU240705C001480002024-06-28 3:58PM EDT148.000.130.120.14-0.22-62.86%54164147.95%
MU240705C001490002024-06-28 3:41PM EDT149.000.120.110.12-0.21-63.64%4491,13248.83%
MU240705C001500002024-06-28 3:59PM EDT150.000.100.100.12-0.21-67.74%2,4019,25650.20%
MU240705C001525002024-06-28 3:56PM EDT152.500.090.090.10-0.14-60.87%5232,66653.91%
MU240705C001550002024-06-28 3:58PM EDT155.000.070.070.08-0.12-63.16%1,2594,40956.84%
MU240705C001575002024-06-28 3:25PM EDT157.500.080.060.08-0.07-46.67%3471,66360.74%
MU240705C001600002024-06-28 3:54PM EDT160.000.060.050.06-0.07-53.85%2,1335,14563.09%
MU240705C001625002024-06-28 3:42PM EDT162.500.040.030.05-0.07-63.64%3781,20264.84%
MU240705C001650002024-06-28 3:45PM EDT165.000.040.030.05-0.06-60.00%1,3951,92468.75%
MU240705C001675002024-06-28 3:03PM EDT167.500.050.010.26-0.02-28.57%2754,60585.74%
MU240705C001700002024-06-28 3:38PM EDT170.000.040.030.04-0.04-50.00%2,1449,60175.00%
MU240705C001725002024-06-28 3:39PM EDT172.500.030.030.04-0.04-57.14%66569278.91%
MU240705C001750002024-06-28 3:51PM EDT175.000.020.010.04-0.01-33.33%5702,89079.69%
MU240705C001775002024-06-28 3:03PM EDT177.500.030.010.25-0.09-75.00%271308101.95%
MU240705C001800002024-06-28 3:35PM EDT180.000.020.010.03-0.02-50.00%2463,38184.38%
MU240705C001850002024-06-28 3:32PM EDT185.000.010.010.02-0.02-66.67%3142,81988.28%
MU240705C001900002024-06-28 3:49PM EDT190.000.010.000.01-0.01-50.00%4751884.38%
MU240705C001950002024-06-28 2:59PM EDT195.000.010.000.010.00-5138290.63%
MU240705C002000002024-06-28 2:46PM EDT200.000.010.000.010.00-1163,25296.88%
MU240705C002050002024-06-27 3:57PM EDT205.000.010.000.010.00-1183100.00%
MU240705C002100002024-06-27 9:48AM EDT210.000.010.000.010.00-341,328106.25%
MU240705C002150002024-06-27 2:23PM EDT215.000.010.000.010.00-32,097112.50%
Opciones de ventapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MU240705P000450002024-06-25 1:05PM EDT45.000.010.000.240.00-13333.59%
MU240705P000500002024-06-06 12:18PM EDT50.000.040.000.200.00--1296.09%
MU240705P000700002024-06-26 3:30PM EDT70.000.020.000.010.00-514525146.88%
MU240705P000750002024-06-26 3:18PM EDT75.000.050.000.200.00-54100179.30%
MU240705P000800002024-06-26 3:54PM EDT80.000.020.000.020.00-2340125.00%
MU240705P000850002024-06-27 9:44AM EDT85.000.010.000.030.00-61,385114.06%
MU240705P000900002024-06-27 11:04AM EDT90.000.010.000.010.00-13321790.63%
MU240705P000950002024-06-28 2:43PM EDT95.000.040.000.01+0.03+300.00%330978.13%
MU240705P001000002024-06-28 3:46PM EDT100.000.010.000.010.00-3,03873667.19%
MU240705P001050002024-06-28 12:32PM EDT105.000.020.000.02-0.01-33.33%2221,18860.16%
MU240705P001100002024-06-28 3:49PM EDT110.000.040.010.07+0.01+33.33%1,39595357.42%
MU240705P001110002024-06-28 2:36PM EDT111.000.040.010.11+0.02+100.00%3818157.81%
MU240705P001120002024-06-28 2:38PM EDT112.000.040.010.040.00-11526752.34%
MU240705P001130002024-06-28 12:03PM EDT113.000.030.000.10-0.01-25.00%1411451.17%
MU240705P001140002024-06-28 3:25PM EDT114.000.040.030.040.00-46818947.27%
MU240705P001150002024-06-28 3:40PM EDT115.000.040.030.05-0.03-42.86%9742,28646.09%
MU240705P001160002024-06-28 3:58PM EDT116.000.050.040.05-0.01-16.67%34918843.56%
MU240705P001170002024-06-28 3:12PM EDT117.000.060.050.060.00-1,02832442.19%
MU240705P001180002024-06-28 3:55PM EDT118.000.060.050.07-0.07-53.85%13823740.43%
MU240705P001190002024-06-28 3:50PM EDT119.000.080.060.08-0.08-50.00%6721338.67%
MU240705P001200002024-06-28 3:59PM EDT120.000.100.080.10-0.11-52.38%1,1412,14037.40%
MU240705P001210002024-06-28 3:58PM EDT121.000.130.110.13-0.10-43.48%23956836.43%
MU240705P001220002024-06-28 3:58PM EDT122.000.150.150.17-0.20-57.14%88661635.45%
MU240705P001230002024-06-28 3:58PM EDT123.000.210.210.23-0.20-48.78%69180934.86%
MU240705P001240002024-06-28 3:59PM EDT124.000.300.290.32-0.27-47.37%1,36767034.52%
MU240705P001250002024-06-28 3:59PM EDT125.000.420.410.44-0.37-46.84%2,9193,12234.28%
MU240705P001260002024-06-28 3:59PM EDT126.000.550.560.60-0.41-42.71%1,32452134.11%
MU240705P001270002024-06-28 3:55PM EDT127.000.790.770.81-0.37-31.90%1,3571,03034.08%
MU240705P001280002024-06-28 3:59PM EDT128.001.071.031.08-0.43-28.67%1,8871,69134.20%
MU240705P001290002024-06-28 3:59PM EDT129.001.401.361.41-0.40-22.22%9181,55634.35%
MU240705P001300002024-06-28 3:59PM EDT130.001.791.731.80-0.47-20.80%4,0912,64034.47%
MU240705P001310002024-06-28 3:59PM EDT131.002.232.192.27-0.39-14.89%1,69853234.84%
MU240705P001320002024-06-28 3:59PM EDT132.002.752.522.80-0.46-14.33%2,8221,07335.16%
MU240705P001330002024-06-28 3:59PM EDT133.003.403.303.40-0.35-9.33%1,3311,32235.57%
MU240705P001340002024-06-28 3:59PM EDT134.004.003.904.05-0.40-9.09%1,44388035.89%
MU240705P001350002024-06-28 3:58PM EDT135.004.703.605.00-0.21-4.28%1,2021,52840.02%
MU240705P001360002024-06-28 3:59PM EDT136.005.505.305.90-0.10-1.79%45251643.02%
MU240705P001370002024-06-28 3:53PM EDT137.006.386.106.75-0.12-1.85%25422444.82%
MU240705P001380002024-06-28 3:57PM EDT138.007.156.907.80+0.45+6.72%14644349.71%
MU240705P001390002024-06-28 3:34PM EDT139.008.007.808.50-0.05-0.62%17944548.15%
MU240705P001400002024-06-28 3:59PM EDT140.008.678.659.05-0.13-1.48%6501,29642.24%
MU240705P001410002024-06-28 3:10PM EDT141.009.559.5010.60+0.10+1.06%1681,08057.23%
MU240705P001420002024-06-28 3:32PM EDT142.0011.3410.5012.60+0.84+8.00%2261,25559.72%
MU240705P001430002024-06-28 3:58PM EDT143.0011.6511.5014.00+1.88+19.24%2518167.11%
MU240705P001440002024-06-28 1:55PM EDT144.0011.2012.4015.00+0.60+5.66%2334569.46%
MU240705P001450002024-06-28 3:13PM EDT145.0013.8413.4014.50+1.63+13.35%1601,02454.44%
MU240705P001460002024-06-28 9:53AM EDT146.0012.4014.3017.00-2.26-15.42%65974.85%
MU240705P001470002024-06-28 3:32PM EDT147.0016.1615.1018.00+1.66+11.45%411975.73%
MU240705P001480002024-06-28 2:30PM EDT148.0016.1016.2019.00+1.55+10.65%12779.88%
MU240705P001490002024-06-28 12:00PM EDT149.0016.3517.0520.00+0.12+0.74%38381.10%
MU240705P001500002024-06-28 12:52PM EDT150.0018.5818.0521.00+2.41+14.90%6323783.98%
MU240705P001525002024-06-28 3:56PM EDT152.5021.0720.8023.50+1.39+7.06%14924994.14%
MU240705P001550002024-06-28 11:42AM EDT155.0022.6122.9026.00+0.40+1.80%1718195.75%
MU240705P001575002024-06-28 3:00PM EDT157.5025.7025.3528.50+2.17+9.22%2218101.51%
MU240705P001600002024-06-28 3:49PM EDT160.0028.3027.8531.00+1.95+7.40%410107.72%
MU240705P001625002024-06-27 10:16AM EDT162.5026.2229.0033.500.00-28986.91%
MU240705P001650002024-06-27 10:56AM EDT165.0031.3432.8536.000.00-30119.58%
MU240705P001700002024-06-24 12:46PM EDT170.0032.0038.0041.000.00-10133.25%
MU240705P001750002024-06-27 10:56AM EDT175.0041.2742.8046.000.00-30140.58%
MU240705P001800002024-06-27 2:47PM EDT180.0046.6148.0551.000.00-450155.13%