Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0679 +0,0007 (+0,06%) Petróleo Brent
83,57 -2,76 (-3,20%) Oro
2.314,80 +11,90 (+0,52%) Bitcoin EUR
53.234,42 -3.121,85 (-5,54%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:23PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240920C00037500 | 2024-02-02 11:06AM EDT | 37.50 | 49.95 | 57.05 | 60.30 | 0.00 | - | 1 | 1 | 0.00% |
| MU240920C00040000 | 2023-12-29 10:30AM EDT | 40.00 | 47.77 | 50.10 | 51.90 | 0.00 | - | 1 | 2 | 0.00% |
| MU240920C00042500 | 2023-12-27 4:35PM EDT | 42.50 | 45.70 | 46.10 | 48.15 | 0.00 | - | - | 1 | 0.00% |
| MU240920C00045000 | 2024-03-21 9:39AM EDT | 45.00 | 66.66 | 61.35 | 64.40 | 0.00 | - | 1 | 3 | 0.00% |
| MU240920C00047500 | 2024-04-17 3:44PM EDT | 47.50 | 70.51 | 62.50 | 63.60 | 0.00 | - | 1 | 5 | 82.81% |
| MU240920C00050000 | 2024-04-17 3:53PM EDT | 50.00 | 68.19 | 60.00 | 61.05 | 0.00 | - | 2 | 3 | 77.78% |
| MU240920C00055000 | 2024-03-15 1:19PM EDT | 55.00 | 41.50 | 68.45 | 69.50 | 0.00 | - | 1 | 4 | 187.07% |
| MU240920C00060000 | 2024-04-02 10:57AM EDT | 60.00 | 63.46 | 50.65 | 51.80 | 0.00 | - | 1 | 34 | 71.88% |
| MU240920C00065000 | 2024-04-01 11:07AM EDT | 65.00 | 62.40 | 45.70 | 46.90 | 0.00 | - | 1 | 93 | 64.81% |
| MU240920C00067500 | 2024-04-19 9:44AM EDT | 67.50 | 44.74 | 43.70 | 44.30 | 0.00 | - | 1 | 137 | 63.09% |
| MU240920C00070000 | 2024-03-28 3:34PM EDT | 70.00 | 50.00 | 45.60 | 47.65 | 0.00 | - | 7 | 52 | 96.89% |
| MU240920C00072500 | 2024-04-24 12:45PM EDT | 72.50 | 39.50 | 39.15 | 39.80 | 0.00 | - | 5 | 228 | 59.89% |
| MU240920C00075000 | 2024-05-01 12:45PM EDT | 75.00 | 37.00 | 37.00 | 37.20 | +2.78 | +8.12% | 1 | 678 | 57.15% |
| MU240920C00077500 | 2024-03-28 1:32PM EDT | 77.50 | 42.88 | 39.50 | 40.35 | 0.00 | - | 1 | 73 | 86.45% |
| MU240920C00080000 | 2024-05-01 12:42PM EDT | 80.00 | 32.59 | 32.50 | 32.85 | -0.51 | -1.54% | 1 | 1,560 | 53.91% |
| MU240920C00082500 | 2024-04-24 1:09PM EDT | 82.50 | 31.10 | 30.00 | 30.70 | 0.00 | - | 6 | 229 | 51.34% |
| MU240920C00085000 | 2024-04-30 11:06AM EDT | 85.00 | 34.20 | 28.45 | 28.65 | 0.00 | - | 2 | 877 | 51.81% |
| MU240920C00087500 | 2024-04-24 12:31PM EDT | 87.50 | 26.65 | 26.45 | 26.65 | 0.00 | - | 1 | 292 | 50.73% |
| MU240920C00090000 | 2024-05-01 12:45PM EDT | 90.00 | 24.55 | 24.55 | 24.75 | -4.33 | -14.99% | 5 | 3,587 | 50.42% |
| MU240920C00092500 | 2024-04-25 11:16AM EDT | 92.50 | 24.15 | 22.75 | 22.90 | 0.00 | - | 3 | 366 | 49.54% |
| MU240920C00095000 | 2024-05-01 11:12AM EDT | 95.00 | 21.26 | 21.00 | 21.15 | -3.69 | -14.79% | 8 | 3,209 | 48.85% |
| MU240920C00097500 | 2024-05-01 12:01PM EDT | 97.50 | 18.90 | 19.35 | 19.50 | -5.15 | -21.41% | 24 | 639 | 48.31% |
| MU240920C00100000 | 2024-05-01 12:42PM EDT | 100.00 | 17.69 | 17.75 | 17.95 | -3.86 | -17.91% | 4 | 3,137 | 47.89% |
| MU240920C00105000 | 2024-05-01 11:31AM EDT | 105.00 | 14.85 | 14.90 | 15.00 | -3.35 | -18.41% | 1 | 1,341 | 46.77% |
| MU240920C00110000 | 2024-05-01 12:24PM EDT | 110.00 | 12.35 | 12.35 | 12.50 | -2.83 | -18.64% | 230 | 3,847 | 46.20% |
| MU240920C00115000 | 2024-05-01 11:14AM EDT | 115.00 | 10.34 | 10.15 | 10.25 | -2.36 | -18.58% | 52 | 1,763 | 45.46% |
| MU240920C00120000 | 2024-05-01 12:48PM EDT | 120.00 | 8.25 | 8.35 | 8.45 | -2.00 | -19.51% | 175 | 1,810 | 45.29% |
| MU240920C00125000 | 2024-05-01 9:41AM EDT | 125.00 | 7.90 | 6.75 | 6.80 | -0.85 | -9.71% | 2 | 1,127 | 44.69% |
| MU240920C00130000 | 2024-05-01 10:16AM EDT | 130.00 | 5.96 | 5.45 | 5.50 | -1.34 | -18.36% | 6 | 1,280 | 44.48% |
| MU240920C00135000 | 2024-05-01 11:41AM EDT | 135.00 | 4.45 | 4.35 | 4.45 | -1.60 | -26.45% | 4 | 1,886 | 44.42% |
| MU240920C00140000 | 2024-05-01 12:39PM EDT | 140.00 | 3.60 | 3.50 | 3.60 | -1.50 | -29.41% | 8 | 623 | 44.45% |
| MU240920C00145000 | 2024-05-01 12:14PM EDT | 145.00 | 2.83 | 2.82 | 2.87 | -1.17 | -29.25% | 23 | 1,266 | 44.31% |
| MU240920C00150000 | 2024-05-01 10:26AM EDT | 150.00 | 2.34 | 2.25 | 2.30 | -0.96 | -29.09% | 6 | 2,933 | 44.31% |
| MU240920C00155000 | 2024-04-30 3:54PM EDT | 155.00 | 2.01 | 1.81 | 1.85 | -0.47 | -18.95% | 26 | 441 | 44.41% |
| MU240920C00160000 | 2024-05-01 10:20AM EDT | 160.00 | 1.65 | 1.46 | 1.51 | -0.36 | -17.91% | 1 | 324 | 44.68% |
| MU240920C00165000 | 2024-05-01 12:36PM EDT | 165.00 | 1.23 | 1.17 | 1.22 | -0.43 | -25.90% | 128 | 219 | 44.82% |
| MU240920C00170000 | 2024-04-26 10:12AM EDT | 170.00 | 1.30 | 0.95 | 0.99 | 0.00 | - | 1 | 390 | 45.02% |
| MU240920C00175000 | 2024-04-26 1:20PM EDT | 175.00 | 1.20 | 0.78 | 0.81 | 0.00 | - | 7 | 140 | 45.26% |
| MU240920C00180000 | 2024-04-29 12:07PM EDT | 180.00 | 0.94 | 0.64 | 0.67 | 0.00 | - | 1 | 1,094 | 45.61% |
| MU240920C00185000 | 2024-05-01 10:43AM EDT | 185.00 | 0.55 | 0.52 | 0.55 | +0.02 | +3.77% | 2 | 49 | 45.85% |
| MU240920C00190000 | 2024-04-30 3:56PM EDT | 190.00 | 0.60 | 0.43 | 0.46 | 0.00 | - | 45 | 407 | 46.19% |
| MU240920C00195000 | 2024-04-29 11:16AM EDT | 195.00 | 0.51 | 0.36 | 0.38 | 0.00 | - | 1 | 30 | 46.44% |
| MU240920C00200000 | 2024-05-01 1:04PM EDT | 200.00 | 0.29 | 0.29 | 0.32 | -0.22 | -34.92% | 2 | 1,376 | 46.80% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240920P00037500 | 2024-03-21 9:44AM EDT | 37.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 5 | 19 | 77.34% |
| MU240920P00040000 | 2024-04-18 12:22PM EDT | 40.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 1 | 85 | 71.00% |
| MU240920P00042500 | 2024-04-26 9:35AM EDT | 42.50 | 0.11 | 0.01 | 0.22 | 0.00 | - | 5 | 69 | 66.99% |
| MU240920P00045000 | 2024-02-26 10:30AM EDT | 45.00 | 0.25 | 0.00 | 0.12 | 0.00 | - | 3 | 85 | 58.20% |
| MU240920P00047500 | 2024-04-04 3:23PM EDT | 47.50 | 0.10 | 0.03 | 0.23 | 0.00 | - | 1 | 266 | 60.64% |
| MU240920P00050000 | 2024-04-19 9:31AM EDT | 50.00 | 0.09 | 0.04 | 0.26 | 0.00 | - | 3 | 188 | 58.40% |
| MU240920P00055000 | 2024-04-12 3:36PM EDT | 55.00 | 0.17 | 0.16 | 0.19 | +0.05 | +41.67% | 6 | 949 | 53.13% |
| MU240920P00060000 | 2024-04-19 3:04PM EDT | 60.00 | 0.36 | 0.26 | 0.29 | 0.00 | - | 1 | 1,246 | 50.54% |
| MU240920P00065000 | 2024-05-01 10:03AM EDT | 65.00 | 0.38 | 0.40 | 0.44 | -0.03 | -7.32% | 1 | 3,716 | 48.56% |
| MU240920P00067500 | 2024-04-30 9:39AM EDT | 67.50 | 0.44 | 0.50 | 0.54 | 0.00 | - | 1 | 1,144 | 47.44% |
| MU240920P00070000 | 2024-04-30 9:45AM EDT | 70.00 | 0.53 | 0.63 | 0.66 | 0.00 | - | 61 | 698 | 46.36% |
| MU240920P00072500 | 2024-04-30 11:19AM EDT | 72.50 | 0.64 | 0.78 | 0.82 | 0.00 | - | 11 | 635 | 45.53% |
| MU240920P00075000 | 2024-04-30 1:06PM EDT | 75.00 | 0.81 | 0.97 | 1.01 | 0.00 | - | 23 | 1,198 | 44.73% |
| MU240920P00077500 | 2024-04-26 3:33PM EDT | 77.50 | 1.03 | 1.20 | 1.23 | 0.00 | - | 10 | 1,096 | 43.87% |
| MU240920P00080000 | 2024-04-24 2:59PM EDT | 80.00 | 1.51 | 1.48 | 1.51 | 0.00 | - | 1 | 1,180 | 43.24% |
| MU240920P00082500 | 2024-04-29 11:55AM EDT | 82.50 | 1.50 | 1.81 | 1.85 | 0.00 | - | 2 | 2,509 | 42.70% |
| MU240920P00085000 | 2024-05-01 11:05AM EDT | 85.00 | 2.10 | 2.21 | 2.25 | +0.31 | +17.32% | 1 | 1,446 | 42.20% |
| MU240920P00087500 | 2024-05-01 12:42PM EDT | 87.50 | 2.71 | 2.66 | 2.71 | +0.47 | +20.98% | 12 | 386 | 41.69% |
| MU240920P00090000 | 2024-04-29 3:52PM EDT | 90.00 | 2.60 | 3.20 | 3.25 | 0.00 | - | 53 | 782 | 41.26% |
| MU240920P00092500 | 2024-05-01 10:49AM EDT | 92.50 | 3.60 | 3.80 | 3.90 | +0.40 | +12.50% | 274 | 588 | 41.03% |
| MU240920P00095000 | 2024-05-01 10:18AM EDT | 95.00 | 4.25 | 4.55 | 4.60 | +0.70 | +19.72% | 4 | 477 | 40.63% |
| MU240920P00097500 | 2024-04-30 1:06PM EDT | 97.50 | 4.34 | 5.30 | 5.40 | 0.00 | - | 22 | 836 | 40.32% |
| MU240920P00100000 | 2024-05-01 9:43AM EDT | 100.00 | 5.60 | 6.20 | 6.30 | +0.55 | +10.89% | 13 | 1,364 | 40.06% |
| MU240920P00105000 | 2024-04-30 11:34AM EDT | 105.00 | 6.75 | 8.25 | 8.35 | 0.00 | - | 2,131 | 2,496 | 39.45% |
| MU240920P00110000 | 2024-05-01 11:43AM EDT | 110.00 | 10.56 | 10.75 | 10.80 | +1.61 | +17.99% | 6 | 2,945 | 38.98% |
| MU240920P00115000 | 2024-05-01 10:45AM EDT | 115.00 | 13.15 | 13.45 | 13.55 | +1.81 | +15.96% | 8 | 958 | 38.28% |
| MU240920P00120000 | 2024-05-01 12:29PM EDT | 120.00 | 16.45 | 16.55 | 16.75 | +2.70 | +19.64% | 64 | 654 | 37.95% |
| MU240920P00125000 | 2024-04-22 3:08PM EDT | 125.00 | 19.95 | 20.00 | 20.25 | 0.00 | - | 4 | 441 | 37.57% |
| MU240920P00130000 | 2024-04-19 10:56AM EDT | 130.00 | 24.15 | 23.75 | 24.10 | 0.00 | - | 2 | 208 | 37.46% |
| MU240920P00135000 | 2024-04-24 10:22AM EDT | 135.00 | 27.10 | 27.70 | 28.10 | 0.00 | - | 3 | 106 | 36.95% |
| MU240920P00140000 | 2024-04-08 11:51AM EDT | 140.00 | 22.95 | 31.95 | 32.25 | 0.00 | - | 3 | 33 | 36.02% |
| MU240920P00145000 | 2024-04-23 9:53AM EDT | 145.00 | 35.58 | 36.35 | 36.70 | 0.00 | - | 1 | 22 | 35.76% |
| MU240920P00160000 | 2024-04-04 9:51AM EDT | 160.00 | 36.30 | 49.75 | 50.90 | 0.00 | - | 2 | 1 | 36.69% |
| MU240920P00165000 | 2024-03-28 10:33AM EDT | 165.00 | 47.53 | 50.10 | 51.10 | 0.00 | - | 1 | 0 | 0.00% |
| MU240920P00170000 | 2024-04-22 12:17PM EDT | 170.00 | 61.68 | 60.25 | 60.90 | 0.00 | - | 1 | 0 | 41.11% |
| MU240920P00175000 | 2024-03-26 1:41PM EDT | 175.00 | 56.20 | 62.70 | 63.90 | 0.00 | - | 5 | 0 | 0.00% |
| MU240920P00180000 | 2024-03-26 3:18PM EDT | 180.00 | 61.15 | 67.65 | 69.00 | 0.00 | - | 3 | 0 | 0.00% |
| MU240920P00185000 | 2024-04-09 11:04AM EDT | 185.00 | 63.55 | 74.60 | 76.15 | 0.00 | - | - | 0 | 50.17% |
© 2024 Yahoo. Todos los derechos reservados.