Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0686 +0,0014 (+0,13%) Petróleo Brent
83,64 -2,69 (-3,12%) Oro
2.309,50 +6,60 (+0,29%) Bitcoin EUR
54.266,67 -2.145,88 (-3,80%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:09PM EDT. Mercado abierto.
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240719C00040000 | 2024-03-21 2:35PM EDT | 40.00 | 71.60 | 65.80 | 67.75 | 0.00 | - | - | 2 | 0.00% |
| MU240719C00042500 | 2024-03-18 9:30AM EDT | 42.50 | 54.85 | 73.85 | 74.85 | 0.00 | - | 1 | 11 | 222.31% |
| MU240719C00045000 | 2024-01-26 12:21PM EDT | 45.00 | 44.30 | 41.40 | 42.45 | 0.00 | - | 1 | 1 | 0.00% |
| MU240719C00050000 | 2024-04-05 9:31AM EDT | 50.00 | 75.13 | 60.30 | 61.25 | 0.00 | - | 1 | 10 | 87.60% |
| MU240719C00055000 | 2024-02-05 10:30AM EDT | 55.00 | 33.17 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MU240719C00060000 | 2024-04-19 11:40AM EDT | 60.00 | 48.28 | 50.60 | 51.55 | 0.00 | - | 2 | 11 | 78.76% |
| MU240719C00065000 | 2024-04-19 11:45AM EDT | 65.00 | 44.15 | 45.55 | 46.75 | 0.00 | - | 1 | 928 | 71.53% |
| MU240719C00067500 | 2024-03-15 9:54AM EDT | 67.50 | 28.06 | 55.85 | 56.65 | 0.00 | - | 7 | 12 | 190.20% |
| MU240719C00070000 | 2024-04-25 3:25PM EDT | 70.00 | 43.80 | 41.00 | 41.90 | 0.00 | - | 1 | 1,843 | 68.56% |
| MU240719C00072500 | 2024-04-26 11:48AM EDT | 72.50 | 41.60 | 38.75 | 39.30 | 0.00 | - | 6 | 28,398 | 65.43% |
| MU240719C00075000 | 2024-04-26 10:21AM EDT | 75.00 | 40.73 | 36.05 | 37.05 | 0.00 | - | 10 | 388 | 61.55% |
| MU240719C00077500 | 2024-04-15 11:45AM EDT | 77.50 | 47.72 | 33.65 | 34.80 | 0.00 | - | 3 | 142 | 59.74% |
| MU240719C00080000 | 2024-05-01 10:26AM EDT | 80.00 | 32.30 | 31.70 | 32.10 | -2.89 | -8.21% | 13 | 1,188 | 57.67% |
| MU240719C00082500 | 2024-05-01 10:26AM EDT | 82.50 | 30.00 | 29.10 | 29.75 | -1.95 | -6.10% | 3 | 255 | 53.74% |
| MU240719C00085000 | 2024-04-29 10:11AM EDT | 85.00 | 29.75 | 27.15 | 27.60 | 0.00 | - | 4 | 4,939 | 54.10% |
| MU240719C00087500 | 2024-04-29 10:02AM EDT | 87.50 | 27.40 | 24.60 | 25.40 | 0.00 | - | 7 | 547 | 50.93% |
| MU240719C00090000 | 2024-04-30 3:43PM EDT | 90.00 | 26.57 | 22.70 | 23.70 | 0.00 | - | 7 | 5,283 | 52.25% |
| MU240719C00092500 | 2024-05-01 11:18AM EDT | 92.50 | 20.06 | 21.00 | 21.30 | -4.77 | -19.21% | 2 | 1,314 | 50.93% |
| MU240719C00095000 | 2024-04-30 2:50PM EDT | 95.00 | 22.65 | 19.15 | 19.50 | 0.00 | - | 12 | 958 | 50.70% |
| MU240719C00097500 | 2024-04-30 10:15AM EDT | 97.50 | 22.15 | 16.85 | 17.70 | 0.00 | - | 1 | 437 | 51.11% |
| MU240719C00100000 | 2024-05-01 1:34PM EDT | 100.00 | 15.55 | 15.65 | 15.85 | -2.45 | -13.61% | 39 | 2,512 | 49.66% |
| MU240719C00105000 | 2024-05-01 1:42PM EDT | 105.00 | 12.25 | 12.40 | 12.65 | -4.16 | -25.35% | 18 | 1,424 | 48.16% |
| MU240719C00110000 | 2024-05-01 1:41PM EDT | 110.00 | 9.70 | 9.85 | 9.95 | -2.15 | -18.14% | 46 | 3,293 | 47.27% |
| MU240719C00115000 | 2024-05-01 1:37PM EDT | 115.00 | 7.70 | 7.65 | 7.75 | -1.80 | -18.95% | 297 | 1,845 | 46.88% |
| MU240719C00120000 | 2024-05-01 12:56PM EDT | 120.00 | 5.60 | 5.85 | 5.90 | -1.95 | -25.83% | 92 | 9,283 | 46.33% |
| MU240719C00125000 | 2024-05-01 1:38PM EDT | 125.00 | 4.45 | 4.40 | 4.45 | -1.25 | -21.93% | 176 | 3,584 | 46.05% |
| MU240719C00130000 | 2024-05-01 1:05PM EDT | 130.00 | 3.17 | 3.25 | 3.35 | -1.08 | -25.41% | 113 | 9,424 | 46.06% |
| MU240719C00135000 | 2024-05-01 1:02PM EDT | 135.00 | 2.40 | 2.47 | 2.51 | -0.90 | -27.27% | 161 | 3,583 | 46.17% |
| MU240719C00140000 | 2024-05-01 12:05PM EDT | 140.00 | 1.67 | 1.82 | 1.87 | -0.97 | -36.74% | 17 | 2,648 | 46.31% |
| MU240719C00145000 | 2024-05-01 12:01PM EDT | 145.00 | 1.19 | 1.36 | 1.39 | -0.92 | -43.60% | 32 | 945 | 46.50% |
| MU240719C00150000 | 2024-05-01 1:44PM EDT | 150.00 | 1.01 | 1.01 | 1.05 | -0.47 | -31.76% | 523 | 6,413 | 46.92% |
| MU240719C00155000 | 2024-05-01 11:07AM EDT | 155.00 | 0.75 | 0.75 | 0.78 | -0.65 | -46.43% | 7 | 1,235 | 47.17% |
| MU240719C00160000 | 2024-05-01 11:36AM EDT | 160.00 | 0.54 | 0.56 | 0.59 | -0.36 | -40.00% | 5 | 1,009 | 47.58% |
| MU240719C00165000 | 2024-04-29 1:02PM EDT | 165.00 | 0.69 | 0.42 | 0.46 | 0.00 | - | 4 | 350 | 48.24% |
| MU240719C00170000 | 2024-04-25 10:35AM EDT | 170.00 | 0.50 | 0.32 | 0.35 | 0.00 | - | 3 | 621 | 48.63% |
| MU240719C00175000 | 2024-04-29 11:35AM EDT | 175.00 | 0.43 | 0.24 | 0.28 | 0.00 | - | 1 | 686 | 49.41% |
| MU240719C00180000 | 2024-04-30 2:24PM EDT | 180.00 | 0.35 | 0.19 | 0.22 | 0.00 | - | 2 | 295 | 50.00% |
| MU240719C00185000 | 2024-05-01 12:44PM EDT | 185.00 | 0.17 | 0.16 | 0.17 | -0.10 | -37.04% | 3 | 1,264 | 50.15% |
| MU240719C00190000 | 2024-05-01 9:33AM EDT | 190.00 | 0.18 | 0.13 | 0.14 | -0.10 | -35.71% | 3 | 265 | 50.88% |
| MU240719C00195000 | 2024-04-29 3:13PM EDT | 195.00 | 0.18 | 0.11 | 0.12 | 0.00 | - | 2 | 152 | 51.86% |
| MU240719C00200000 | 2024-05-01 11:07AM EDT | 200.00 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 7 | 1,420 | 52.15% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240719P00037500 | 2023-12-20 2:37PM EDT | 37.50 | 0.16 | 0.00 | 0.18 | 0.00 | - | 5 | 7 | 98.05% |
| MU240719P00040000 | 2024-02-20 10:37AM EDT | 40.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 95.51% |
| MU240719P00042500 | 2023-12-21 4:26PM EDT | 42.50 | 0.24 | 0.02 | 0.19 | 0.00 | - | - | 120 | 89.06% |
| MU240719P00045000 | 2024-04-23 10:39AM EDT | 45.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 2 | 199 | 85.55% |
| MU240719P00047500 | 2024-04-12 1:11PM EDT | 47.50 | 0.07 | 0.03 | 0.25 | 0.00 | - | 20 | 440 | 82.42% |
| MU240719P00050000 | 2024-04-25 10:27AM EDT | 50.00 | 0.12 | 0.04 | 0.25 | 0.00 | - | 128 | 264 | 78.22% |
| MU240719P00055000 | 2024-04-12 10:14AM EDT | 55.00 | 0.08 | 0.03 | 0.25 | 0.00 | - | 144 | 599 | 69.24% |
| MU240719P00060000 | 2024-05-01 1:05PM EDT | 60.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 11 | 399 | 60.74% |
| MU240719P00065000 | 2024-04-30 9:58AM EDT | 65.00 | 0.18 | 0.18 | 0.20 | 0.00 | - | 10 | 2,110 | 56.64% |
| MU240719P00067500 | 2024-04-29 2:29PM EDT | 67.50 | 0.23 | 0.23 | 0.25 | 0.00 | - | 20 | 518 | 55.18% |
| MU240719P00070000 | 2024-04-29 12:35PM EDT | 70.00 | 0.28 | 0.29 | 0.31 | 0.00 | - | 5 | 769 | 53.61% |
| MU240719P00072500 | 2024-04-25 11:33AM EDT | 72.50 | 0.43 | 0.36 | 0.39 | 0.00 | - | 20 | 675 | 52.20% |
| MU240719P00075000 | 2024-04-26 11:23AM EDT | 75.00 | 0.49 | 0.45 | 0.48 | 0.00 | - | 11 | 1,185 | 50.73% |
| MU240719P00077500 | 2024-04-25 1:46PM EDT | 77.50 | 0.60 | 0.56 | 0.61 | 0.00 | - | 1 | 1,158 | 49.98% |
| MU240719P00080000 | 2024-04-25 9:46AM EDT | 80.00 | 0.87 | 0.73 | 0.75 | 0.00 | - | 2 | 1,871 | 48.61% |
| MU240719P00082500 | 2024-05-01 11:55AM EDT | 82.50 | 0.97 | 0.91 | 0.94 | +0.10 | +11.49% | 3 | 991 | 47.56% |
| MU240719P00085000 | 2024-05-01 1:30PM EDT | 85.00 | 1.20 | 1.16 | 1.20 | +0.24 | +25.00% | 2 | 1,964 | 46.85% |
| MU240719P00087500 | 2024-05-01 12:58PM EDT | 87.50 | 1.57 | 1.47 | 1.51 | +0.33 | +26.61% | 22 | 1,097 | 46.12% |
| MU240719P00090000 | 2024-05-01 12:50PM EDT | 90.00 | 2.01 | 1.86 | 1.89 | +0.43 | +27.22% | 134 | 565 | 45.46% |
| MU240719P00092500 | 2024-05-01 1:19PM EDT | 92.50 | 2.48 | 2.31 | 2.35 | +0.55 | +28.50% | 47 | 583 | 44.89% |
| MU240719P00095000 | 2024-05-01 1:11PM EDT | 95.00 | 3.02 | 2.85 | 2.91 | +0.55 | +22.27% | 10 | 1,515 | 44.46% |
| MU240719P00097500 | 2024-05-01 12:42PM EDT | 97.50 | 3.75 | 3.50 | 3.55 | +0.81 | +27.55% | 69 | 1,611 | 43.95% |
| MU240719P00100000 | 2024-05-01 1:35PM EDT | 100.00 | 4.40 | 4.25 | 4.35 | +0.60 | +15.79% | 19 | 5,382 | 43.81% |
| MU240719P00105000 | 2024-05-01 1:23PM EDT | 105.00 | 6.36 | 6.05 | 6.15 | +1.06 | +20.00% | 69 | 1,131 | 42.87% |
| MU240719P00110000 | 2024-05-01 11:55AM EDT | 110.00 | 8.77 | 8.35 | 8.45 | +1.32 | +17.72% | 29 | 1,748 | 42.25% |
| MU240719P00115000 | 2024-05-01 1:48PM EDT | 115.00 | 11.20 | 11.10 | 11.25 | +1.99 | +21.61% | 30 | 1,858 | 41.87% |
| MU240719P00120000 | 2024-05-01 10:59AM EDT | 120.00 | 14.02 | 14.25 | 14.40 | +1.87 | +15.39% | 3 | 1,208 | 41.11% |
| MU240719P00125000 | 2024-04-30 9:54AM EDT | 125.00 | 14.90 | 17.80 | 18.05 | 0.00 | - | 11 | 745 | 40.94% |
| MU240719P00130000 | 2024-04-30 12:01PM EDT | 130.00 | 21.14 | 21.80 | 22.05 | +2.43 | +12.99% | 1 | 879 | 40.94% |
| MU240719P00135000 | 2024-04-26 1:26PM EDT | 135.00 | 22.80 | 25.90 | 26.25 | 0.00 | - | 1 | 173 | 40.50% |
| MU240719P00140000 | 2024-04-18 2:17PM EDT | 140.00 | 28.25 | 30.35 | 30.70 | 0.00 | - | 17 | 105 | 40.33% |
| MU240719P00145000 | 2024-04-19 10:50AM EDT | 145.00 | 36.05 | 34.80 | 35.45 | 0.00 | - | 2 | 13 | 41.77% |
| MU240719P00150000 | 2024-04-18 1:07PM EDT | 150.00 | 37.75 | 39.55 | 40.50 | 0.00 | - | 1 | 28 | 46.07% |
| MU240719P00155000 | 2024-04-04 2:45PM EDT | 155.00 | 32.35 | 44.40 | 45.05 | 0.00 | - | 5 | 5 | 43.36% |
| MU240719P00160000 | 2024-04-26 10:04AM EDT | 160.00 | 47.60 | 49.20 | 50.55 | 0.00 | - | 2 | 2 | 53.56% |
| MU240719P00165000 | 2024-03-27 11:27AM EDT | 165.00 | 47.10 | 52.10 | 52.80 | 0.00 | - | 8 | 0 | 0.00% |
| MU240719P00170000 | 2024-04-11 1:41PM EDT | 170.00 | 45.00 | 59.60 | 60.20 | 0.00 | - | 1 | 0 | 54.83% |
| MU240719P00175000 | 2024-04-09 11:44AM EDT | 175.00 | 52.70 | 64.15 | 65.35 | 0.00 | - | 1 | 0 | 60.01% |
© 2024 Yahoo. Todos los derechos reservados.