Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0722 +0,0049 (+0,46%) Petróleo Brent
83,59 -2,74 (-3,17%) Oro
2.328,70 +25,80 (+1,12%) Bitcoin EUR
53.502,45 -2.285,93 (-4,10%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240816C00050000 | 2024-03-21 9:36AM EDT | 50.00 | 60.00 | 56.25 | 59.20 | 0.00 | - | 1 | 0 | 0.00% |
| MU240816C00060000 | 2024-03-21 2:04PM EDT | 60.00 | 53.20 | 46.00 | 49.90 | 0.00 | - | 3 | 1 | 55.18% |
| MU240816C00065000 | 2024-04-05 9:39AM EDT | 65.00 | 58.63 | 45.45 | 46.60 | 0.00 | - | 100 | 120 | 71.29% |
| MU240816C00070000 | 2024-04-29 1:19PM EDT | 70.00 | 45.52 | 40.80 | 41.80 | 0.00 | - | 1 | 22 | 66.33% |
| MU240816C00072500 | 2024-04-26 9:52AM EDT | 72.50 | 38.83 | 38.35 | 39.40 | -2.43 | -5.89% | 10 | 35 | 63.06% |
| MU240816C00075000 | 2024-05-01 12:45PM EDT | 75.00 | 36.25 | 36.05 | 37.05 | +0.83 | +2.34% | 1 | 9 | 60.82% |
| MU240816C00077500 | 2024-05-01 12:45PM EDT | 77.50 | 34.00 | 33.90 | 34.65 | -0.32 | -0.93% | 1 | 46 | 58.91% |
| MU240816C00080000 | 2024-04-25 10:31AM EDT | 80.00 | 33.80 | 31.45 | 32.35 | 0.00 | - | 3 | 69 | 55.98% |
| MU240816C00082500 | 2024-05-01 12:01PM EDT | 82.50 | 31.15 | 29.20 | 30.15 | -2.15 | -6.46% | 4 | 49 | 54.20% |
| MU240816C00085000 | 2024-04-26 3:34PM EDT | 85.00 | 32.65 | 27.55 | 27.85 | 0.00 | - | 2 | 166 | 54.00% |
| MU240816C00087500 | 2024-05-01 12:52PM EDT | 87.50 | 25.30 | 25.25 | 25.90 | +1.65 | +6.98% | 2 | 203 | 52.38% |
| MU240816C00090000 | 2024-05-01 10:37AM EDT | 90.00 | 24.80 | 23.35 | 23.80 | -2.80 | -10.14% | 1 | 192 | 51.27% |
| MU240816C00092500 | 2024-04-29 3:41PM EDT | 92.50 | 25.35 | 19.90 | 22.20 | 0.00 | - | 5 | 71 | 53.33% |
| MU240816C00095000 | 2024-05-01 12:45PM EDT | 95.00 | 19.60 | 19.50 | 20.05 | -4.20 | -17.65% | 7 | 443 | 50.66% |
| MU240816C00097500 | 2024-05-01 12:02PM EDT | 97.50 | 17.60 | 17.70 | 18.35 | -5.40 | -23.48% | 23 | 362 | 50.06% |
| MU240816C00100000 | 2024-05-01 10:22AM EDT | 100.00 | 17.45 | 16.15 | 16.60 | -2.85 | -14.04% | 18 | 1,754 | 48.87% |
| MU240816C00105000 | 2024-05-01 3:58PM EDT | 105.00 | 13.56 | 13.20 | 13.60 | -4.24 | -23.82% | 14 | 642 | 47.75% |
| MU240816C00110000 | 2024-05-01 2:56PM EDT | 110.00 | 12.60 | 10.80 | 11.00 | -1.45 | -10.32% | 67 | 768 | 46.89% |
| MU240816C00115000 | 2024-05-01 3:54PM EDT | 115.00 | 9.00 | 8.65 | 8.75 | -2.20 | -19.64% | 49 | 744 | 46.06% |
| MU240816C00120000 | 2024-05-01 3:36PM EDT | 120.00 | 6.94 | 6.80 | 6.95 | -2.06 | -21.22% | 117 | 1,585 | 45.74% |
| MU240816C00125000 | 2024-05-01 3:41PM EDT | 125.00 | 5.90 | 5.30 | 5.45 | -1.04 | -14.99% | 216 | 1,425 | 45.41% |
| MU240816C00130000 | 2024-05-01 3:31PM EDT | 130.00 | 4.85 | 4.15 | 4.30 | -0.82 | -14.34% | 170 | 1,688 | 45.47% |
| MU240816C00135000 | 2024-05-01 12:12PM EDT | 135.00 | 3.20 | 3.20 | 3.40 | -2.05 | -39.05% | 5 | 625 | 45.68% |
| MU240816C00140000 | 2024-05-01 3:10PM EDT | 140.00 | 3.20 | 2.49 | 2.58 | -0.15 | -4.48% | 7 | 613 | 45.29% |
| MU240816C00145000 | 2024-05-01 11:56AM EDT | 145.00 | 1.86 | 1.92 | 2.01 | -1.06 | -36.30% | 7 | 619 | 45.44% |
| MU240816C00150000 | 2024-05-01 12:00PM EDT | 150.00 | 1.42 | 1.50 | 1.56 | -1.01 | -41.56% | 123 | 1,970 | 45.57% |
| MU240816C00155000 | 2024-04-29 9:30AM EDT | 155.00 | 1.70 | 1.17 | 1.22 | 0.00 | - | 5 | 173 | 45.83% |
| MU240816C00160000 | 2024-05-01 1:17PM EDT | 160.00 | 0.93 | 0.88 | 0.96 | -0.51 | -35.42% | 21 | 1,139 | 46.13% |
| MU240816C00165000 | 2024-04-22 2:41PM EDT | 165.00 | 0.79 | 0.68 | 0.76 | 0.00 | - | 3 | 351 | 46.48% |
| MU240816C00170000 | 2024-05-01 2:56PM EDT | 170.00 | 0.74 | 0.57 | 0.61 | -0.01 | -1.33% | 132 | 1,464 | 46.92% |
| MU240816C00175000 | 2024-04-30 11:45AM EDT | 175.00 | 0.74 | 0.45 | 0.51 | 0.00 | - | 31 | 199 | 47.71% |
| MU240816C00180000 | 2024-04-30 10:00AM EDT | 180.00 | 0.63 | 0.36 | 0.42 | 0.00 | - | 1 | 157 | 48.27% |
| MU240816C00185000 | 2024-05-01 10:43AM EDT | 185.00 | 0.37 | 0.29 | 0.34 | -0.12 | -24.49% | 3 | 37 | 48.63% |
| MU240816C00190000 | 2024-05-01 12:44PM EDT | 190.00 | 0.23 | 0.24 | 0.29 | -0.15 | -39.47% | 1 | 424 | 49.37% |
| MU240816C00195000 | 2024-05-01 2:07PM EDT | 195.00 | 0.22 | 0.20 | 0.24 | -0.10 | -31.25% | 87 | 1,010 | 49.85% |
| MU240816C00200000 | 2024-05-01 1:04PM EDT | 200.00 | 0.16 | 0.16 | 0.21 | -0.09 | -36.00% | 5 | 612 | 50.68% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240816P00040000 | 2024-03-07 1:07PM EDT | 40.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | - | 1 | 83.40% |
| MU240816P00045000 | 2024-03-15 12:23PM EDT | 45.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | - | 1 | 70.90% |
| MU240816P00050000 | 2024-04-26 10:35AM EDT | 50.00 | 0.10 | 0.03 | 0.23 | 0.00 | - | 136 | 122 | 65.82% |
| MU240816P00055000 | 2024-04-22 10:39AM EDT | 55.00 | 0.13 | 0.05 | 0.27 | 0.00 | - | 1 | 4 | 60.25% |
| MU240816P00060000 | 2024-04-26 10:17AM EDT | 60.00 | 0.20 | 0.15 | 0.26 | 0.00 | - | 165 | 101 | 55.42% |
| MU240816P00065000 | 2024-04-15 9:54AM EDT | 65.00 | 0.17 | 0.24 | 0.30 | 0.00 | - | 42 | 1,106 | 51.12% |
| MU240816P00070000 | 2024-04-30 9:36AM EDT | 70.00 | 0.36 | 0.39 | 0.49 | 0.00 | - | 1 | 1,061 | 50.10% |
| MU240816P00072500 | 2024-04-30 9:37AM EDT | 72.50 | 0.45 | 0.49 | 0.56 | 0.00 | - | 1 | 66 | 48.10% |
| MU240816P00075000 | 2024-04-30 9:38AM EDT | 75.00 | 0.55 | 0.64 | 0.73 | 0.00 | - | 1 | 604 | 47.53% |
| MU240816P00077500 | 2024-04-26 9:50AM EDT | 77.50 | 0.83 | 0.81 | 0.90 | 0.00 | - | 5 | 129 | 46.48% |
| MU240816P00080000 | 2024-04-30 11:08AM EDT | 80.00 | 0.81 | 1.01 | 1.07 | 0.00 | - | 10 | 271 | 45.09% |
| MU240816P00082500 | 2024-04-25 12:56PM EDT | 82.50 | 1.26 | 1.27 | 1.33 | 0.00 | - | 1 | 561 | 44.34% |
| MU240816P00085000 | 2024-04-22 1:23PM EDT | 85.00 | 1.92 | 1.58 | 1.66 | 0.00 | - | 204 | 2,940 | 43.76% |
| MU240816P00087500 | 2024-04-19 3:07PM EDT | 87.50 | 2.94 | 1.97 | 2.09 | 0.00 | - | 14 | 1,134 | 43.49% |
| MU240816P00090000 | 2024-05-01 3:02PM EDT | 90.00 | 1.99 | 2.42 | 2.53 | +0.02 | +1.02% | 5 | 257 | 42.79% |
| MU240816P00092500 | 2024-05-01 11:30AM EDT | 92.50 | 3.05 | 2.94 | 3.15 | +0.51 | +20.08% | 2 | 2,208 | 42.76% |
| MU240816P00095000 | 2024-05-01 2:59PM EDT | 95.00 | 2.99 | 3.60 | 3.70 | +0.06 | +2.05% | 15 | 350 | 41.82% |
| MU240816P00097500 | 2024-04-26 3:24PM EDT | 97.50 | 3.55 | 4.30 | 4.45 | 0.00 | - | 1 | 423 | 41.53% |
| MU240816P00100000 | 2024-05-01 1:01PM EDT | 100.00 | 5.27 | 5.10 | 5.25 | +1.09 | +26.08% | 13 | 1,050 | 41.02% |
| MU240816P00105000 | 2024-05-01 1:37PM EDT | 105.00 | 7.05 | 7.10 | 7.25 | +0.75 | +11.90% | 55 | 401 | 40.50% |
| MU240816P00110000 | 2024-05-01 1:13PM EDT | 110.00 | 9.70 | 9.45 | 9.60 | +1.85 | +23.57% | 4 | 850 | 39.72% |
| MU240816P00115000 | 2024-05-01 3:22PM EDT | 115.00 | 10.85 | 12.25 | 12.40 | +0.30 | +2.84% | 83 | 2,688 | 39.12% |
| MU240816P00120000 | 2024-05-01 3:13PM EDT | 120.00 | 13.40 | 15.40 | 15.60 | +0.35 | +2.68% | 81 | 583 | 38.55% |
| MU240816P00125000 | 2024-04-22 2:42PM EDT | 125.00 | 19.05 | 18.90 | 19.35 | 0.00 | - | 3 | 326 | 38.90% |
| MU240816P00130000 | 2024-05-01 2:40PM EDT | 130.00 | 21.25 | 22.25 | 23.45 | -1.44 | -6.35% | 20 | 479 | 39.64% |
| MU240816P00135000 | 2024-04-29 12:50PM EDT | 135.00 | 23.49 | 26.70 | 27.50 | 0.00 | - | 3 | 456 | 38.82% |
| MU240816P00140000 | 2024-04-29 10:17AM EDT | 140.00 | 28.85 | 31.00 | 31.85 | 0.00 | - | 3 | 80 | 38.45% |
| MU240816P00145000 | 2024-04-11 2:20PM EDT | 145.00 | 23.55 | 35.15 | 36.55 | 0.00 | - | 1 | 27 | 39.67% |
| MU240816P00150000 | 2024-05-01 2:54PM EDT | 150.00 | 37.50 | 40.15 | 41.20 | +6.20 | +19.81% | 1 | 1 | 39.67% |
| MU240816P00155000 | 2024-04-12 2:55PM EDT | 155.00 | 34.55 | 44.55 | 46.05 | 0.00 | - | 2 | 20 | 40.97% |
| MU240816P00160000 | 2024-04-09 10:53AM EDT | 160.00 | 40.00 | 49.50 | 50.85 | 0.00 | - | - | 4 | 41.09% |
| MU240816P00165000 | 2024-04-11 1:30PM EDT | 165.00 | 40.70 | 54.80 | 55.95 | 0.00 | - | - | 0 | 45.09% |
| MU240816P00170000 | 2024-04-11 11:01AM EDT | 170.00 | 46.27 | 59.85 | 60.60 | 0.00 | - | 3 | 0 | 41.50% |
| MU240816P00175000 | 2024-04-03 11:53AM EDT | 175.00 | 49.55 | 64.95 | 65.80 | 0.00 | - | 26 | 0 | 47.61% |
| MU240816P00180000 | 2024-04-03 12:38PM EDT | 180.00 | 54.65 | 69.90 | 70.85 | 0.00 | - | 1 | 0 | 50.68% |
| MU240816P00185000 | 2024-04-03 3:30PM EDT | 185.00 | 59.20 | 74.70 | 75.60 | 0.00 | - | 29 | 0 | 47.85% |
| MU240816P00195000 | 2024-04-03 1:37PM EDT | 195.00 | 67.90 | 84.75 | 85.95 | 0.00 | - | 1 | 0 | 58.67% |
© 2024 Yahoo. Todos los derechos reservados.