Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0707 +0,0034 (+0,32%) Petróleo Brent
83,65 -2,68 (-3,10%) Oro
2.333,10 +30,20 (+1,31%) Bitcoin EUR
53.403,45 -2.680,99 (-4,78%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:37PM EDT. Mercado abierto.
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241220C00035000 | 2024-04-08 10:50AM EDT | 35.00 | 92.19 | 78.45 | 79.70 | 0.00 | - | 1 | 1 | 112.23% |
| MU241220C00040000 | 2024-03-21 9:46AM EDT | 40.00 | 71.53 | 66.30 | 69.95 | 0.00 | - | 1 | 1 | 0.00% |
| MU241220C00045000 | 2024-04-02 11:58AM EDT | 45.00 | 78.70 | 68.90 | 70.25 | 0.00 | - | - | 4 | 95.19% |
| MU241220C00050000 | 2024-04-26 12:55PM EDT | 50.00 | 65.30 | 64.65 | 65.75 | 0.00 | - | 1 | 4 | 90.98% |
| MU241220C00055000 | 2024-04-01 3:49PM EDT | 55.00 | 71.20 | 59.40 | 60.80 | 0.00 | - | - | 1 | 81.24% |
| MU241220C00060000 | 2024-03-05 4:23PM EDT | 60.00 | 38.00 | 66.20 | 68.60 | 0.00 | - | 5 | 18 | 142.08% |
| MU241220C00065000 | 2024-04-19 9:30AM EDT | 65.00 | 45.50 | 50.35 | 51.55 | 0.00 | - | 4 | 34 | 70.97% |
| MU241220C00070000 | 2024-04-19 2:52PM EDT | 70.00 | 40.65 | 46.40 | 46.95 | 0.00 | - | 6 | 25 | 67.59% |
| MU241220C00072500 | 2024-04-25 2:55PM EDT | 72.50 | 43.40 | 44.00 | 44.55 | 0.00 | - | 1 | 4 | 64.48% |
| MU241220C00075000 | 2024-04-29 3:20PM EDT | 75.00 | 43.50 | 41.40 | 42.65 | 0.00 | - | 1 | 36 | 62.16% |
| MU241220C00077500 | 2024-04-17 9:44AM EDT | 77.50 | 49.63 | 39.70 | 40.95 | 0.00 | - | 10 | 44 | 62.35% |
| MU241220C00080000 | 2024-04-24 1:24PM EDT | 80.00 | 36.60 | 37.55 | 38.20 | 0.00 | - | 1 | 156 | 59.05% |
| MU241220C00082500 | 2024-04-19 11:18AM EDT | 82.50 | 31.70 | 36.00 | 36.50 | 0.00 | - | 4 | 14 | 59.24% |
| MU241220C00085000 | 2024-04-22 9:37AM EDT | 85.00 | 30.05 | 33.60 | 34.55 | 0.00 | - | 1 | 1,174 | 57.02% |
| MU241220C00087500 | 2024-04-19 2:28PM EDT | 87.50 | 27.75 | 32.05 | 33.00 | 0.00 | - | 6 | 55 | 57.13% |
| MU241220C00090000 | 2024-05-01 12:32PM EDT | 90.00 | 30.45 | 30.15 | 30.80 | -0.55 | -1.77% | 4 | 529 | 55.23% |
| MU241220C00092500 | 2024-04-30 9:55AM EDT | 92.50 | 30.60 | 28.10 | 28.85 | 0.00 | - | 1 | 102 | 53.43% |
| MU241220C00095000 | 2024-05-01 12:37PM EDT | 95.00 | 24.50 | 26.30 | 27.50 | -3.54 | -12.62% | 2 | 267 | 52.99% |
| MU241220C00097500 | 2024-04-23 1:14PM EDT | 97.50 | 25.55 | 24.85 | 25.95 | 0.00 | - | 44 | 346 | 52.62% |
| MU241220C00100000 | 2024-05-01 2:59PM EDT | 100.00 | 24.10 | 23.35 | 23.90 | -1.10 | -4.37% | 2 | 900 | 51.23% |
| MU241220C00105000 | 2024-05-01 2:50PM EDT | 105.00 | 20.80 | 20.90 | 21.10 | -0.11 | -0.53% | 14 | 321 | 50.87% |
| MU241220C00110000 | 2024-05-01 12:31PM EDT | 110.00 | 18.30 | 18.10 | 18.50 | -1.35 | -6.87% | 28 | 676 | 50.24% |
| MU241220C00115000 | 2024-05-01 9:50AM EDT | 115.00 | 14.55 | 15.80 | 16.00 | -2.45 | -14.41% | 4 | 490 | 49.01% |
| MU241220C00120000 | 2024-05-01 12:29PM EDT | 120.00 | 12.35 | 13.65 | 13.80 | -1.85 | -13.03% | 384 | 1,678 | 48.06% |
| MU241220C00125000 | 2024-05-01 12:46PM EDT | 125.00 | 10.40 | 12.00 | 12.20 | -2.60 | -20.00% | 2 | 757 | 48.24% |
| MU241220C00130000 | 2024-05-01 12:40PM EDT | 130.00 | 9.04 | 10.25 | 10.35 | -2.36 | -20.70% | 14 | 1,540 | 47.17% |
| MU241220C00135000 | 2024-04-30 2:31PM EDT | 135.00 | 9.80 | 8.75 | 8.95 | 0.00 | - | 5 | 1,040 | 46.88% |
| MU241220C00140000 | 2024-05-01 1:46PM EDT | 140.00 | 6.65 | 7.60 | 7.75 | -1.70 | -20.36% | 6 | 1,114 | 46.72% |
| MU241220C00145000 | 2024-04-30 2:45PM EDT | 145.00 | 7.35 | 6.40 | 6.55 | 0.00 | - | 7 | 848 | 46.09% |
| MU241220C00150000 | 2024-05-01 11:33AM EDT | 150.00 | 4.75 | 5.50 | 5.65 | -1.60 | -25.20% | 3 | 787 | 45.98% |
| MU241220C00155000 | 2024-04-30 2:32PM EDT | 155.00 | 5.45 | 4.80 | 4.95 | 0.00 | - | 2 | 388 | 46.19% |
| MU241220C00160000 | 2024-05-01 11:59AM EDT | 160.00 | 3.80 | 4.05 | 4.15 | -1.20 | -24.00% | 6 | 1,079 | 45.65% |
| MU241220C00165000 | 2024-05-01 11:39AM EDT | 165.00 | 3.05 | 3.45 | 3.60 | 0.00 | - | 41 | 901 | 45.73% |
| MU241220C00170000 | 2024-05-01 10:54AM EDT | 170.00 | 2.71 | 2.97 | 3.05 | -0.79 | -22.57% | 1 | 151 | 45.47% |
| MU241220C00175000 | 2024-05-01 2:00PM EDT | 175.00 | 2.31 | 2.57 | 2.67 | -0.02 | -0.86% | 1 | 126 | 45.67% |
| MU241220C00180000 | 2024-04-25 11:37AM EDT | 180.00 | 2.15 | 2.18 | 2.27 | 0.00 | - | 57 | 299 | 45.50% |
| MU241220C00185000 | 2024-05-01 10:27AM EDT | 185.00 | 1.79 | 1.90 | 1.99 | +0.10 | +5.92% | 3 | 105 | 45.70% |
| MU241220C00190000 | 2024-04-24 12:03PM EDT | 190.00 | 1.42 | 1.62 | 1.69 | 0.00 | - | 12 | 121 | 45.53% |
| MU241220C00195000 | 2024-04-24 11:36AM EDT | 195.00 | 1.30 | 1.43 | 1.48 | 0.00 | - | 1 | 81 | 45.70% |
| MU241220C00200000 | 2024-05-01 1:15PM EDT | 200.00 | 1.06 | 1.23 | 1.26 | -0.36 | -25.35% | 14 | 231 | 45.58% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241220P00035000 | 2024-04-26 3:21PM EDT | 35.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 4 | 5 | 64.55% |
| MU241220P00040000 | 2024-03-28 10:41AM EDT | 40.00 | 0.15 | 0.10 | 0.31 | 0.00 | - | 2 | 12 | 60.99% |
| MU241220P00042500 | 2024-03-20 1:49PM EDT | 42.50 | 0.28 | 0.20 | 0.28 | 0.00 | - | - | 4 | 58.98% |
| MU241220P00045000 | 2024-04-24 10:07AM EDT | 45.00 | 0.23 | 0.18 | 0.25 | 0.00 | - | 1 | 41 | 54.88% |
| MU241220P00047500 | 2024-04-01 1:46PM EDT | 47.50 | 0.16 | 0.23 | 0.31 | 0.00 | - | 2 | 34 | 53.71% |
| MU241220P00050000 | 2024-05-01 1:28PM EDT | 50.00 | 0.34 | 0.27 | 0.35 | -0.07 | -17.07% | 2 | 57 | 51.90% |
| MU241220P00055000 | 2024-04-25 10:12AM EDT | 55.00 | 0.52 | 0.41 | 0.48 | 0.00 | - | 2 | 54 | 50.05% |
| MU241220P00060000 | 2024-04-29 2:02PM EDT | 60.00 | 0.63 | 0.62 | 0.67 | 0.00 | - | 48 | 166 | 47.63% |
| MU241220P00065000 | 2024-04-26 3:21PM EDT | 65.00 | 0.93 | 0.87 | 0.94 | 0.00 | - | 64 | 301 | 45.61% |
| MU241220P00070000 | 2024-05-01 3:00PM EDT | 70.00 | 1.26 | 1.24 | 1.28 | 0.00 | - | 7 | 140 | 43.57% |
| MU241220P00072500 | 2024-04-26 3:24PM EDT | 72.50 | 1.53 | 1.49 | 1.55 | 0.00 | - | 48 | 86 | 43.09% |
| MU241220P00075000 | 2024-05-01 11:58AM EDT | 75.00 | 2.10 | 1.75 | 1.80 | -0.48 | -18.60% | 1 | 181 | 42.21% |
| MU241220P00077500 | 2024-04-19 11:26AM EDT | 77.50 | 2.75 | 2.07 | 2.14 | 0.00 | - | 2 | 251 | 41.70% |
| MU241220P00080000 | 2024-05-01 9:51AM EDT | 80.00 | 2.66 | 2.44 | 2.55 | +0.15 | +5.98% | 10 | 577 | 41.35% |
| MU241220P00082500 | 2024-04-24 12:40PM EDT | 82.50 | 3.40 | 2.86 | 2.94 | 0.00 | - | 17 | 166 | 40.61% |
| MU241220P00085000 | 2024-04-26 2:00PM EDT | 85.00 | 3.45 | 3.40 | 3.50 | 0.00 | - | 20 | 725 | 40.49% |
| MU241220P00087500 | 2024-04-29 12:02PM EDT | 87.50 | 3.90 | 3.90 | 4.00 | 0.00 | - | 2 | 253 | 39.81% |
| MU241220P00090000 | 2024-05-01 3:01PM EDT | 90.00 | 4.46 | 4.50 | 4.60 | -0.04 | -0.89% | 2 | 376 | 39.34% |
| MU241220P00092500 | 2024-04-30 2:18PM EDT | 92.50 | 5.10 | 5.10 | 5.20 | 0.00 | - | 2 | 244 | 38.64% |
| MU241220P00095000 | 2024-05-01 9:31AM EDT | 95.00 | 6.60 | 5.90 | 6.05 | -0.05 | -0.75% | 7 | 340 | 38.64% |
| MU241220P00097500 | 2024-04-25 10:34AM EDT | 97.50 | 7.50 | 6.70 | 6.85 | 0.00 | - | 26 | 254 | 38.20% |
| MU241220P00100000 | 2024-05-01 3:01PM EDT | 100.00 | 7.50 | 7.65 | 7.75 | 0.00 | - | 12 | 1,393 | 37.86% |
| MU241220P00105000 | 2024-05-01 3:01PM EDT | 105.00 | 9.45 | 9.50 | 9.65 | -0.65 | -6.44% | 5 | 884 | 36.84% |
| MU241220P00110000 | 2024-05-01 10:16AM EDT | 110.00 | 13.20 | 11.85 | 12.05 | +1.10 | +9.09% | 6 | 490 | 36.45% |
| MU241220P00115000 | 2024-05-01 12:49PM EDT | 115.00 | 16.25 | 14.45 | 14.60 | +1.80 | +12.46% | 1 | 1,538 | 35.63% |
| MU241220P00120000 | 2024-05-01 10:44AM EDT | 120.00 | 18.90 | 17.35 | 17.50 | +2.10 | +12.50% | 13 | 291 | 34.99% |
| MU241220P00125000 | 2024-04-30 9:42AM EDT | 125.00 | 19.25 | 20.15 | 20.35 | 0.00 | - | 24 | 145 | 33.37% |
| MU241220P00130000 | 2024-04-26 12:48PM EDT | 130.00 | 23.89 | 23.70 | 24.00 | 0.00 | - | 4 | 489 | 33.28% |
| MU241220P00135000 | 2024-04-22 9:42AM EDT | 135.00 | 30.45 | 26.85 | 27.40 | 0.00 | - | 11 | 2,256 | 31.59% |
| MU241220P00140000 | 2024-04-11 1:58PM EDT | 140.00 | 23.90 | 30.85 | 31.45 | 0.00 | - | 103 | 516 | 31.24% |
| MU241220P00145000 | 2024-04-22 9:32AM EDT | 145.00 | 38.95 | 34.85 | 35.20 | 0.00 | - | 1 | 69 | 28.68% |
| MU241220P00150000 | 2024-04-22 2:39PM EDT | 150.00 | 41.45 | 39.00 | 39.70 | 0.00 | - | 1 | 27 | 28.47% |
| MU241220P00160000 | 2024-03-26 10:52AM EDT | 160.00 | 44.05 | 49.75 | 50.15 | 0.00 | - | 7 | 7 | 35.25% |
| MU241220P00165000 | 2024-04-03 11:51AM EDT | 165.00 | 43.05 | 52.20 | 53.30 | 0.00 | - | 15 | 57 | 0.00% |
| MU241220P00170000 | 2024-04-29 12:40PM EDT | 170.00 | 56.00 | 56.80 | 57.85 | 0.00 | - | 1 | 27 | 0.00% |
| MU241220P00175000 | 2024-03-25 10:37AM EDT | 175.00 | 58.60 | 63.15 | 64.55 | 0.00 | - | 2 | 2 | 37.31% |
| MU241220P00180000 | 2024-04-03 12:01PM EDT | 180.00 | 56.10 | 66.25 | 67.90 | 0.00 | - | 1 | 0 | 0.00% |
| MU241220P00185000 | 2024-04-03 12:01PM EDT | 185.00 | 60.55 | 71.60 | 73.10 | 0.00 | - | 1 | 0 | 0.00% |
| MU241220P00190000 | 2024-03-26 10:35AM EDT | 190.00 | 70.70 | 78.25 | 79.90 | 0.00 | - | 20 | 0 | 44.64% |
| MU241220P00195000 | 2024-04-02 11:08AM EDT | 195.00 | 73.10 | 81.00 | 82.85 | 0.00 | - | - | 0 | 0.00% |
| MU241220P00200000 | 2024-04-18 11:24AM EDT | 200.00 | 84.30 | 86.35 | 87.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.