Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.644,73 -708,92 (-1,24%)
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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240712C00085000 | 2024-06-21 1:41PM EDT | 85.00 | 54.64 | 44.20 | 48.80 | 0.00 | - | 1 | 0 | 189.16% |
| MU240712C00090000 | 2024-06-27 1:05PM EDT | 90.00 | 43.32 | 39.25 | 43.80 | 0.00 | - | 1 | 2 | 169.87% |
| MU240712C00095000 | 2024-06-18 3:19PM EDT | 95.00 | 58.74 | 34.20 | 38.85 | 0.00 | - | 1 | 2 | 152.44% |
| MU240712C00100000 | 2024-06-28 12:50PM EDT | 100.00 | 31.75 | 29.45 | 33.90 | -2.60 | -7.57% | 1 | 117 | 70.90% |
| MU240712C00105000 | 2024-06-28 12:56PM EDT | 105.00 | 26.90 | 24.25 | 28.85 | -8.99 | -25.05% | 2 | 81 | 117.24% |
| MU240712C00110000 | 2024-06-28 11:09AM EDT | 110.00 | 22.12 | 19.20 | 23.70 | -0.88 | -3.83% | 2 | 11 | 97.80% |
| MU240712C00112000 | 2024-06-24 3:59PM EDT | 112.00 | 28.43 | 17.35 | 21.95 | 0.00 | - | 1 | 4 | 95.07% |
| MU240712C00113000 | 2024-06-21 9:35AM EDT | 113.00 | 27.70 | 16.50 | 19.20 | 0.00 | - | 1 | 2 | 60.16% |
| MU240712C00115000 | 2024-06-28 12:36PM EDT | 115.00 | 16.50 | 14.50 | 17.30 | -12.10 | -42.31% | 9 | 9 | 57.10% |
| MU240712C00116000 | 2024-06-28 10:21AM EDT | 116.00 | 19.12 | 13.50 | 16.10 | +1.12 | +6.22% | 3 | 11 | 50.00% |
| MU240712C00117000 | 2024-06-28 11:11AM EDT | 117.00 | 15.70 | 12.50 | 15.25 | -1.05 | -6.27% | 25 | 10 | 50.68% |
| MU240712C00118000 | 2024-06-27 11:24AM EDT | 118.00 | 15.70 | 11.60 | 14.50 | 0.00 | - | 3 | 7 | 52.71% |
| MU240712C00119000 | 2024-06-28 11:15AM EDT | 119.00 | 13.45 | 10.55 | 13.35 | -1.15 | -7.88% | 6 | 9 | 47.19% |
| MU240712C00120000 | 2024-06-28 12:40PM EDT | 120.00 | 11.78 | 11.60 | 12.60 | -1.07 | -8.33% | 32 | 64 | 48.66% |
| MU240712C00121000 | 2024-06-28 12:52PM EDT | 121.00 | 11.45 | 10.55 | 11.65 | -2.20 | -16.12% | 17 | 24 | 46.51% |
| MU240712C00122000 | 2024-06-28 3:36PM EDT | 122.00 | 10.00 | 10.00 | 10.60 | -3.25 | -24.53% | 7 | 56 | 42.77% |
| MU240712C00123000 | 2024-06-28 11:51AM EDT | 123.00 | 10.70 | 8.85 | 9.95 | +0.18 | +1.71% | 1 | 49 | 44.70% |
| MU240712C00124000 | 2024-06-28 3:56PM EDT | 124.00 | 8.75 | 8.10 | 8.95 | -2.00 | -18.60% | 118 | 53 | 41.50% |
| MU240712C00125000 | 2024-06-28 3:58PM EDT | 125.00 | 7.96 | 7.65 | 8.55 | -0.89 | -10.06% | 68 | 78 | 45.53% |
| MU240712C00126000 | 2024-06-28 3:27PM EDT | 126.00 | 7.50 | 6.95 | 7.55 | -1.80 | -19.35% | 2 | 26 | 41.97% |
| MU240712C00127000 | 2024-06-28 3:59PM EDT | 127.00 | 6.99 | 6.05 | 6.85 | -1.46 | -17.28% | 14 | 30 | 41.63% |
| MU240712C00128000 | 2024-06-28 3:24PM EDT | 128.00 | 6.02 | 5.40 | 6.25 | -2.03 | -25.22% | 16 | 29 | 41.97% |
| MU240712C00129000 | 2024-06-28 3:32PM EDT | 129.00 | 5.10 | 5.20 | 5.55 | -1.40 | -21.54% | 36 | 30 | 40.92% |
| MU240712C00130000 | 2024-06-28 3:58PM EDT | 130.00 | 4.90 | 4.35 | 4.95 | -0.80 | -14.04% | 312 | 286 | 40.53% |
| MU240712C00131000 | 2024-06-28 3:57PM EDT | 131.00 | 4.50 | 4.25 | 4.40 | -0.78 | -14.77% | 220 | 699 | 40.27% |
| MU240712C00132000 | 2024-06-28 3:59PM EDT | 132.00 | 3.85 | 3.80 | 3.95 | -0.95 | -19.79% | 982 | 173 | 40.63% |
| MU240712C00133000 | 2024-06-28 3:58PM EDT | 133.00 | 3.45 | 3.35 | 3.50 | -0.90 | -20.69% | 1,618 | 314 | 40.60% |
| MU240712C00134000 | 2024-06-28 3:51PM EDT | 134.00 | 3.02 | 3.00 | 3.10 | -0.78 | -20.53% | 1,241 | 1,820 | 40.70% |
| MU240712C00135000 | 2024-06-28 3:59PM EDT | 135.00 | 2.67 | 2.64 | 2.72 | -0.83 | -23.71% | 1,747 | 1,434 | 40.65% |
| MU240712C00136000 | 2024-06-28 3:44PM EDT | 136.00 | 2.35 | 2.32 | 2.59 | -0.75 | -24.19% | 269 | 660 | 42.82% |
| MU240712C00137000 | 2024-06-28 3:54PM EDT | 137.00 | 2.07 | 2.04 | 2.29 | -0.74 | -26.33% | 549 | 705 | 42.97% |
| MU240712C00138000 | 2024-06-28 3:57PM EDT | 138.00 | 1.83 | 1.78 | 2.03 | -0.67 | -26.80% | 483 | 455 | 43.26% |
| MU240712C00139000 | 2024-06-28 3:58PM EDT | 139.00 | 1.60 | 1.35 | 1.81 | -0.61 | -27.60% | 393 | 426 | 43.69% |
| MU240712C00140000 | 2024-06-28 3:58PM EDT | 140.00 | 1.40 | 1.36 | 1.41 | -0.61 | -30.35% | 3,463 | 3,074 | 41.60% |
| MU240712C00141000 | 2024-06-28 3:59PM EDT | 141.00 | 1.20 | 1.18 | 1.24 | -0.65 | -35.14% | 200 | 1,092 | 41.97% |
| MU240712C00142000 | 2024-06-28 3:59PM EDT | 142.00 | 1.08 | 1.03 | 1.08 | -0.61 | -36.09% | 241 | 940 | 42.21% |
| MU240712C00143000 | 2024-06-28 3:36PM EDT | 143.00 | 0.96 | 0.90 | 1.00 | -0.54 | -36.00% | 183 | 441 | 43.38% |
| MU240712C00144000 | 2024-06-28 3:59PM EDT | 144.00 | 0.79 | 0.79 | 0.85 | -0.51 | -39.23% | 201 | 348 | 43.26% |
| MU240712C00145000 | 2024-06-28 3:59PM EDT | 145.00 | 0.72 | 0.70 | 0.73 | -0.48 | -40.00% | 10,969 | 12,609 | 43.36% |
| MU240712C00146000 | 2024-06-28 1:37PM EDT | 146.00 | 0.62 | 0.61 | 0.65 | -0.50 | -44.64% | 19 | 260 | 43.90% |
| MU240712C00147000 | 2024-06-28 3:45PM EDT | 147.00 | 0.55 | 0.54 | 0.57 | -0.42 | -43.30% | 191 | 383 | 44.29% |
| MU240712C00148000 | 2024-06-28 3:14PM EDT | 148.00 | 0.53 | 0.47 | 0.51 | -0.35 | -39.77% | 59 | 243 | 44.87% |
| MU240712C00149000 | 2024-06-28 3:31PM EDT | 149.00 | 0.45 | 0.42 | 0.45 | -0.35 | -43.75% | 62 | 143 | 45.31% |
| MU240712C00150000 | 2024-06-28 3:59PM EDT | 150.00 | 0.39 | 0.38 | 0.41 | -0.34 | -46.58% | 764 | 3,263 | 46.09% |
| MU240712C00152500 | 2024-06-28 3:56PM EDT | 152.50 | 0.31 | 0.29 | 0.32 | -0.38 | -55.07% | 113 | 330 | 47.71% |
| MU240712C00155000 | 2024-06-28 3:42PM EDT | 155.00 | 0.25 | 0.23 | 0.25 | -0.33 | -56.90% | 632 | 1,109 | 49.22% |
| MU240712C00157500 | 2024-06-28 2:49PM EDT | 157.50 | 0.21 | 0.18 | 0.21 | -0.18 | -46.15% | 130 | 459 | 50.64% |
| MU240712C00160000 | 2024-06-28 3:59PM EDT | 160.00 | 0.17 | 0.15 | 0.17 | -0.16 | -48.48% | 319 | 1,625 | 52.34% |
| MU240712C00162500 | 2024-06-28 2:46PM EDT | 162.50 | 0.16 | 0.13 | 0.15 | -0.14 | -46.67% | 52 | 150 | 54.49% |
| MU240712C00165000 | 2024-06-28 3:39PM EDT | 165.00 | 0.13 | 0.11 | 0.13 | -0.15 | -53.57% | 88 | 681 | 56.45% |
| MU240712C00167500 | 2024-06-28 2:08PM EDT | 167.50 | 0.10 | 0.09 | 0.10 | -0.12 | -54.55% | 221 | 318 | 57.52% |
| MU240712C00170000 | 2024-06-28 3:46PM EDT | 170.00 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 158 | 702 | 59.96% |
| MU240712C00172500 | 2024-06-28 10:38AM EDT | 172.50 | 0.13 | 0.06 | 0.09 | -0.02 | -13.33% | 13 | 367 | 61.33% |
| MU240712C00175000 | 2024-06-28 3:51PM EDT | 175.00 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 483 | 670 | 62.89% |
| MU240712C00177500 | 2024-06-28 3:27PM EDT | 177.50 | 0.05 | 0.04 | 0.07 | -0.09 | -64.29% | 7 | 141 | 64.26% |
| MU240712C00180000 | 2024-06-28 3:27PM EDT | 180.00 | 0.06 | 0.05 | 0.26 | -0.05 | -45.45% | 46 | 396 | 76.76% |
| MU240712C00185000 | 2024-06-28 3:09PM EDT | 185.00 | 0.03 | 0.02 | 0.25 | -0.07 | -70.00% | 554 | 317 | 80.66% |
| MU240712C00190000 | 2024-06-28 1:49PM EDT | 190.00 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 37 | 240 | 73.83% |
| MU240712C00195000 | 2024-06-27 10:43AM EDT | 195.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 28 | 67 | 77.34% |
| MU240712C00200000 | 2024-06-28 3:49PM EDT | 200.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 247 | 634 | 80.47% |
| MU240712C00205000 | 2024-06-28 9:38AM EDT | 205.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 100 | 82.81% |
| MU240712C00210000 | 2024-06-28 1:07PM EDT | 210.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 192 | 85.16% |
| MU240712C00215000 | 2024-06-28 10:28AM EDT | 215.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 40 | 261 | 107.81% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240712P00080000 | 2024-06-27 2:20PM EDT | 80.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 7 | 23 | 102.73% |
| MU240712P00085000 | 2024-06-26 2:53PM EDT | 85.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | 174 | 174 | 106.45% |
| MU240712P00090000 | 2024-06-28 12:04PM EDT | 90.00 | 0.02 | 0.00 | 0.11 | -0.05 | -71.43% | 1 | 63 | 82.42% |
| MU240712P00095000 | 2024-06-28 3:30PM EDT | 95.00 | 0.02 | 0.00 | 0.20 | -0.04 | -66.67% | 26 | 228 | 77.73% |
| MU240712P00100000 | 2024-06-28 3:50PM EDT | 100.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 66 | 354 | 55.86% |
| MU240712P00105000 | 2024-06-28 3:32PM EDT | 105.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 429 | 1,269 | 51.17% |
| MU240712P00110000 | 2024-06-28 3:55PM EDT | 110.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 79 | 658 | 44.73% |
| MU240712P00111000 | 2024-06-28 11:15AM EDT | 111.00 | 0.09 | 0.07 | 0.10 | -0.04 | -30.77% | 1 | 43 | 44.34% |
| MU240712P00112000 | 2024-06-28 2:05PM EDT | 112.00 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 204 | 40 | 43.56% |
| MU240712P00113000 | 2024-06-28 2:13PM EDT | 113.00 | 0.13 | 0.11 | 0.13 | -0.05 | -27.78% | 31 | 55 | 42.19% |
| MU240712P00114000 | 2024-06-28 11:48AM EDT | 114.00 | 0.14 | 0.13 | 0.16 | -0.06 | -30.00% | 8 | 57 | 41.60% |
| MU240712P00115000 | 2024-06-28 3:56PM EDT | 115.00 | 0.17 | 0.16 | 0.18 | -0.09 | -34.62% | 138 | 235 | 40.43% |
| MU240712P00116000 | 2024-06-28 10:01AM EDT | 116.00 | 0.17 | 0.19 | 0.23 | -0.14 | -45.16% | 6 | 159 | 40.23% |
| MU240712P00117000 | 2024-06-28 1:05PM EDT | 117.00 | 0.25 | 0.25 | 0.27 | -0.01 | -3.85% | 19 | 92 | 39.40% |
| MU240712P00118000 | 2024-06-28 3:52PM EDT | 118.00 | 0.34 | 0.31 | 0.33 | -0.10 | -22.73% | 35 | 83 | 38.92% |
| MU240712P00119000 | 2024-06-28 1:39PM EDT | 119.00 | 0.35 | 0.38 | 0.41 | -0.05 | -12.50% | 37 | 183 | 38.62% |
| MU240712P00120000 | 2024-06-28 3:52PM EDT | 120.00 | 0.48 | 0.48 | 0.51 | -0.18 | -27.27% | 410 | 483 | 38.43% |
| MU240712P00121000 | 2024-06-28 3:32PM EDT | 121.00 | 0.70 | 0.40 | 0.63 | -0.07 | -9.09% | 445 | 171 | 38.23% |
| MU240712P00122000 | 2024-06-28 3:34PM EDT | 122.00 | 0.85 | 0.74 | 0.78 | -0.16 | -15.84% | 1,168 | 219 | 38.18% |
| MU240712P00123000 | 2024-06-28 3:31PM EDT | 123.00 | 1.03 | 0.71 | 0.95 | -0.12 | -10.43% | 64 | 216 | 38.01% |
| MU240712P00124000 | 2024-06-28 3:57PM EDT | 124.00 | 1.15 | 1.11 | 1.16 | -0.26 | -18.44% | 319 | 286 | 38.04% |
| MU240712P00125000 | 2024-06-28 3:56PM EDT | 125.00 | 1.39 | 1.35 | 1.40 | -0.30 | -17.75% | 491 | 984 | 38.01% |
| MU240712P00126000 | 2024-06-28 3:42PM EDT | 126.00 | 1.75 | 1.62 | 1.87 | -0.18 | -9.33% | 179 | 397 | 40.26% |
| MU240712P00127000 | 2024-06-28 3:31PM EDT | 127.00 | 2.17 | 1.93 | 1.99 | +0.02 | +0.93% | 363 | 387 | 38.01% |
| MU240712P00128000 | 2024-06-28 3:52PM EDT | 128.00 | 2.34 | 2.29 | 2.55 | -0.26 | -10.00% | 647 | 117 | 40.20% |
| MU240712P00129000 | 2024-06-28 3:41PM EDT | 129.00 | 2.82 | 2.69 | 2.76 | +0.03 | +1.08% | 614 | 172 | 38.28% |
| MU240712P00130000 | 2024-06-28 3:46PM EDT | 130.00 | 3.15 | 3.10 | 3.25 | -0.40 | -11.27% | 434 | 898 | 38.84% |
| MU240712P00131000 | 2024-06-28 3:43PM EDT | 131.00 | 3.70 | 3.60 | 3.70 | -0.35 | -8.64% | 562 | 378 | 38.62% |
| MU240712P00132000 | 2024-06-28 3:59PM EDT | 132.00 | 4.11 | 4.10 | 4.25 | -0.39 | -8.67% | 436 | 416 | 38.97% |
| MU240712P00133000 | 2024-06-28 3:51PM EDT | 133.00 | 4.71 | 2.94 | 4.80 | -0.38 | -7.47% | 211 | 431 | 38.94% |
| MU240712P00134000 | 2024-06-28 3:51PM EDT | 134.00 | 5.34 | 5.25 | 5.60 | -0.34 | -5.99% | 58 | 145 | 40.99% |
| MU240712P00135000 | 2024-06-28 3:59PM EDT | 135.00 | 5.91 | 5.90 | 6.15 | +0.36 | +6.49% | 520 | 608 | 40.23% |
| MU240712P00136000 | 2024-06-28 2:41PM EDT | 136.00 | 6.44 | 6.60 | 7.25 | -0.36 | -5.29% | 44 | 172 | 44.80% |
| MU240712P00137000 | 2024-06-28 3:13PM EDT | 137.00 | 7.20 | 7.30 | 7.85 | +0.17 | +2.42% | 320 | 466 | 43.95% |
| MU240712P00138000 | 2024-06-28 3:01PM EDT | 138.00 | 7.87 | 8.00 | 8.40 | -0.33 | -4.02% | 59 | 96 | 42.14% |
| MU240712P00139000 | 2024-06-28 3:51PM EDT | 139.00 | 8.84 | 8.75 | 9.45 | +0.01 | +0.11% | 315 | 377 | 45.65% |
| MU240712P00140000 | 2024-06-28 3:48PM EDT | 140.00 | 9.82 | 9.55 | 10.40 | +1.77 | +21.99% | 92 | 274 | 47.95% |
| MU240712P00141000 | 2024-06-28 2:42PM EDT | 141.00 | 10.18 | 10.40 | 12.45 | +0.88 | +9.46% | 13 | 289 | 51.00% |
| MU240712P00142000 | 2024-06-28 3:32PM EDT | 142.00 | 12.04 | 11.15 | 11.95 | +1.20 | +11.07% | 24 | 188 | 47.71% |
| MU240712P00143000 | 2024-06-28 10:36AM EDT | 143.00 | 10.30 | 12.10 | 13.10 | -1.84 | -15.16% | 4 | 100 | 52.17% |
| MU240712P00144000 | 2024-06-28 3:14PM EDT | 144.00 | 13.44 | 12.80 | 13.90 | +0.57 | +4.43% | 3 | 153 | 51.95% |
| MU240712P00145000 | 2024-06-28 3:59PM EDT | 145.00 | 14.12 | 13.80 | 14.70 | +0.47 | +3.44% | 37 | 152 | 51.44% |
| MU240712P00146000 | 2024-06-28 3:02PM EDT | 146.00 | 14.58 | 14.70 | 16.75 | +0.83 | +6.04% | 12 | 104 | 54.08% |
| MU240712P00147000 | 2024-06-28 3:32PM EDT | 147.00 | 16.50 | 15.60 | 16.55 | +0.23 | +1.41% | 2 | 56 | 53.54% |
| MU240712P00148000 | 2024-06-28 1:26PM EDT | 148.00 | 15.75 | 16.55 | 18.60 | +1.10 | +7.51% | 4 | 66 | 56.08% |
| MU240712P00149000 | 2024-06-27 12:17PM EDT | 149.00 | 18.17 | 17.40 | 20.35 | 0.00 | - | 34 | 34 | 62.96% |
| MU240712P00150000 | 2024-06-28 11:08AM EDT | 150.00 | 18.15 | 18.35 | 21.30 | +1.12 | +6.58% | 59 | 315 | 64.33% |
| MU240712P00152500 | 2024-06-27 11:57AM EDT | 152.50 | 20.55 | 20.70 | 23.50 | 0.00 | - | 24 | 130 | 65.70% |
| MU240712P00155000 | 2024-06-26 11:23AM EDT | 155.00 | 19.34 | 21.65 | 25.95 | 0.00 | - | 40 | 112 | 52.05% |
| MU240712P00157500 | 2024-06-20 12:27PM EDT | 157.50 | 17.85 | 24.05 | 28.50 | 0.00 | - | - | 30 | 55.08% |
| MU240712P00160000 | 2024-06-28 2:09PM EDT | 160.00 | 27.50 | 26.50 | 28.85 | +3.50 | +14.58% | 1 | 7 | 61.52% |
| MU240712P00165000 | 2024-06-26 3:55PM EDT | 165.00 | 25.65 | 31.40 | 36.00 | 0.00 | - | 35 | 30 | 62.79% |
| MU240712P00170000 | 2024-06-26 2:41PM EDT | 170.00 | 31.55 | 36.35 | 40.90 | 0.00 | - | 1 | 20 | 65.04% |
| MU240712P00180000 | 2024-06-26 2:33PM EDT | 180.00 | 39.78 | 46.35 | 50.90 | 0.00 | - | 2 | 7 | 76.76% |
| MU240712P00185000 | 2024-06-20 12:35PM EDT | 185.00 | 41.14 | 51.30 | 55.80 | 0.00 | - | - | 0 | 75.39% |
© 2024 Yahoo. Todos los derechos reservados.