Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0677 +0,0005 (+0,04%) Petróleo Brent
83,76 -2,57 (-2,98%) Oro
2.314,10 +11,20 (+0,49%) Bitcoin EUR
53.480,93 -3.166,71 (-5,59%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:26PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117C00017500 | 2024-04-16 12:23PM EDT | 17.50 | 104.31 | 91.25 | 93.90 | 0.00 | - | 2 | 30 | 109.28% |
| MU250117C00022500 | 2024-02-12 11:15AM EDT | 22.50 | 64.09 | 70.70 | 72.85 | 0.00 | - | 1 | 26 | 0.00% |
| MU250117C00025000 | 2024-04-10 2:28PM EDT | 25.00 | 96.67 | 84.45 | 86.00 | 0.00 | - | 2 | 7 | 93.90% |
| MU250117C00027500 | 2023-12-07 12:58PM EDT | 27.50 | 47.18 | 55.50 | 59.10 | 0.00 | - | 30 | 31 | 0.00% |
| MU250117C00030000 | 2024-01-16 4:10PM EDT | 30.00 | 55.80 | 51.70 | 54.05 | 0.00 | - | 2 | 81 | 0.00% |
| MU250117C00032500 | 2024-03-08 10:32AM EDT | 32.50 | 69.00 | 91.20 | 93.55 | 0.00 | - | 1 | 4 | 234.52% |
| MU250117C00035000 | 2024-03-25 11:20AM EDT | 35.00 | 85.00 | 76.15 | 77.15 | 0.00 | - | 17 | 147 | 98.46% |
| MU250117C00037500 | 2024-03-26 10:49AM EDT | 37.50 | 83.30 | 74.25 | 75.25 | 0.00 | - | 1 | 69 | 100.15% |
| MU250117C00040000 | 2024-04-11 3:28PM EDT | 40.00 | 88.35 | 69.90 | 71.10 | 0.00 | - | 1 | 125 | 71.22% |
| MU250117C00042500 | 2023-12-21 11:16AM EDT | 42.50 | 43.48 | 45.00 | 49.60 | 0.00 | - | 1 | 58 | 0.00% |
| MU250117C00045000 | 2024-04-05 11:42AM EDT | 45.00 | 79.54 | 65.55 | 66.40 | 0.00 | - | 1 | 134 | 70.75% |
| MU250117C00047500 | 2024-03-05 2:24PM EDT | 47.50 | 49.45 | 77.20 | 79.80 | 0.00 | - | 1 | 76 | 173.02% |
| MU250117C00050000 | 2024-04-19 3:15PM EDT | 50.00 | 58.50 | 60.85 | 62.15 | 0.00 | - | 10 | 281 | 69.17% |
| MU250117C00052500 | 2024-04-03 2:44PM EDT | 52.50 | 77.93 | 58.50 | 59.60 | 0.00 | - | 2 | 256 | 65.97% |
| MU250117C00055000 | 2024-04-30 10:45AM EDT | 55.00 | 63.07 | 56.30 | 57.05 | 0.00 | - | 25 | 816 | 63.57% |
| MU250117C00057500 | 2024-04-05 11:39AM EDT | 57.50 | 68.01 | 53.90 | 54.90 | 0.00 | - | 1 | 250 | 62.06% |
| MU250117C00060000 | 2024-04-30 3:15PM EDT | 60.00 | 57.30 | 51.85 | 52.55 | 0.00 | - | 2 | 3,591 | 61.00% |
| MU250117C00062500 | 2024-04-18 2:57PM EDT | 62.50 | 53.69 | 49.60 | 50.65 | 0.00 | - | 4 | 1,325 | 60.62% |
| MU250117C00065000 | 2024-04-25 9:49AM EDT | 65.00 | 48.25 | 47.75 | 48.45 | 0.00 | - | 1 | 1,826 | 60.29% |
| MU250117C00067500 | 2024-04-26 3:52PM EDT | 67.50 | 51.04 | 44.80 | 45.65 | 0.00 | - | 2 | 464 | 54.72% |
| MU250117C00070000 | 2024-05-01 11:12AM EDT | 70.00 | 44.00 | 43.30 | 43.80 | -6.00 | -12.00% | 1 | 5,899 | 56.25% |
| MU250117C00072500 | 2024-04-23 9:30AM EDT | 72.50 | 42.28 | 40.60 | 41.45 | 0.00 | - | 1 | 1,310 | 52.92% |
| MU250117C00075000 | 2024-04-25 9:52AM EDT | 75.00 | 40.25 | 39.30 | 39.85 | 0.00 | - | 2 | 3,177 | 54.88% |
| MU250117C00077500 | 2024-04-22 10:16AM EDT | 77.50 | 36.00 | 37.10 | 37.65 | 0.00 | - | 1 | 1,589 | 53.00% |
| MU250117C00080000 | 2024-04-29 3:03PM EDT | 80.00 | 39.73 | 35.50 | 35.85 | 0.00 | - | 2 | 4,068 | 53.17% |
| MU250117C00082500 | 2024-04-25 11:13AM EDT | 82.50 | 35.30 | 33.10 | 33.60 | 0.00 | - | 2 | 498 | 50.62% |
| MU250117C00085000 | 2024-04-25 11:01AM EDT | 85.00 | 33.62 | 31.75 | 32.20 | 0.00 | - | 2 | 3,994 | 51.66% |
| MU250117C00087500 | 2024-04-22 2:21PM EDT | 87.50 | 30.55 | 29.50 | 30.15 | 0.00 | - | 5 | 669 | 50.78% |
| MU250117C00090000 | 2024-05-01 9:58AM EDT | 90.00 | 30.30 | 28.10 | 28.30 | -2.04 | -6.31% | 65 | 6,894 | 49.67% |
| MU250117C00092500 | 2024-04-30 11:09AM EDT | 92.50 | 31.70 | 26.30 | 27.20 | 0.00 | - | 6 | 558 | 50.89% |
| MU250117C00095000 | 2024-04-29 10:43AM EDT | 95.00 | 28.75 | 25.15 | 25.80 | 0.00 | - | 1 | 4,906 | 50.89% |
| MU250117C00097500 | 2024-04-23 12:33PM EDT | 97.50 | 26.10 | 23.50 | 23.85 | 0.00 | - | 37 | 305 | 49.03% |
| MU250117C00100000 | 2024-05-01 10:22AM EDT | 100.00 | 23.48 | 21.90 | 22.40 | -1.52 | -6.08% | 61 | 8,401 | 48.57% |
| MU250117C00105000 | 2024-05-01 9:44AM EDT | 105.00 | 21.65 | 19.50 | 19.70 | -2.20 | -9.22% | 1 | 1,509 | 47.78% |
| MU250117C00110000 | 2024-05-01 10:46AM EDT | 110.00 | 17.89 | 16.95 | 17.35 | -2.91 | -13.99% | 16 | 4,254 | 47.37% |
| MU250117C00115000 | 2024-05-01 10:15AM EDT | 115.00 | 16.00 | 14.80 | 14.95 | -1.73 | -9.76% | 27 | 3,617 | 46.25% |
| MU250117C00120000 | 2024-05-01 12:07PM EDT | 120.00 | 13.00 | 12.95 | 13.05 | -2.75 | -17.46% | 196 | 1,820 | 45.92% |
| MU250117C00125000 | 2024-05-01 11:20AM EDT | 125.00 | 11.38 | 11.35 | 11.50 | -2.87 | -20.14% | 110 | 2,163 | 46.01% |
| MU250117C00130000 | 2024-05-01 11:21AM EDT | 130.00 | 9.95 | 9.85 | 9.95 | -2.25 | -18.44% | 211 | 3,837 | 45.61% |
| MU250117C00135000 | 2024-05-01 10:26AM EDT | 135.00 | 9.20 | 8.50 | 8.65 | -1.30 | -12.38% | 11 | 3,920 | 45.44% |
| MU250117C00140000 | 2024-05-01 11:24AM EDT | 140.00 | 7.45 | 7.35 | 7.50 | -1.75 | -19.02% | 32 | 3,393 | 45.27% |
| MU250117C00145000 | 2024-05-01 10:42AM EDT | 145.00 | 6.80 | 6.35 | 6.45 | -1.25 | -15.53% | 1 | 1,920 | 44.98% |
| MU250117C00150000 | 2024-05-01 10:34AM EDT | 150.00 | 5.50 | 5.50 | 5.60 | -1.55 | -21.99% | 14 | 3,345 | 44.93% |
| MU250117C00155000 | 2024-04-30 3:34PM EDT | 155.00 | 6.15 | 4.75 | 4.85 | 0.00 | - | 23 | 520 | 44.86% |
| MU250117C00160000 | 2024-05-01 11:19AM EDT | 160.00 | 4.10 | 4.05 | 4.15 | -1.10 | -21.15% | 10 | 1,380 | 44.62% |
| MU250117C00165000 | 2024-05-01 10:40AM EDT | 165.00 | 3.85 | 3.50 | 3.65 | -0.40 | -9.41% | 2 | 269 | 44.82% |
| MU250117C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 4.25 | 3.05 | 3.15 | 0.00 | - | 7 | 1,080 | 44.75% |
| MU250117C00175000 | 2024-04-26 2:57PM EDT | 175.00 | 3.70 | 2.64 | 2.71 | 0.00 | - | 5 | 443 | 44.64% |
| MU250117C00180000 | 2024-05-01 11:06AM EDT | 180.00 | 2.46 | 2.29 | 2.35 | -0.84 | -25.45% | 3 | 2,083 | 44.64% |
| MU250117C00185000 | 2024-05-01 11:11AM EDT | 185.00 | 2.09 | 1.97 | 2.04 | -0.63 | -23.16% | 19 | 4,405 | 44.67% |
| MU250117C00190000 | 2024-04-30 3:06PM EDT | 190.00 | 2.39 | 1.70 | 1.75 | 0.00 | - | 8 | 607 | 44.56% |
| MU250117C00195000 | 2024-05-01 12:09PM EDT | 195.00 | 1.52 | 1.48 | 1.52 | -0.68 | -30.91% | 251 | 1,307 | 44.58% |
| MU250117C00200000 | 2024-05-01 11:19AM EDT | 200.00 | 1.34 | 1.29 | 1.34 | -0.38 | -22.09% | 4 | 2,416 | 44.74% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117P00017500 | 2024-02-22 12:00PM EDT | 17.50 | 0.05 | 0.03 | 0.35 | 0.00 | - | 20 | 989 | 100.39% |
| MU250117P00022500 | 2024-04-16 2:18PM EDT | 22.50 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 161 | 80.86% |
| MU250117P00025000 | 2024-04-17 10:29AM EDT | 25.00 | 0.06 | 0.02 | 0.24 | 0.00 | - | 3 | 334 | 76.86% |
| MU250117P00027500 | 2024-02-22 4:26PM EDT | 27.50 | 0.15 | 0.00 | 1.33 | 0.00 | - | 318 | 261 | 93.41% |
| MU250117P00030000 | 2024-04-02 10:14AM EDT | 30.00 | 0.08 | 0.05 | 0.16 | 0.00 | - | 2 | 1,849 | 65.82% |
| MU250117P00032500 | 2024-05-01 9:44AM EDT | 32.50 | 0.21 | 0.04 | 0.29 | 0.00 | - | 1 | 289 | 65.82% |
| MU250117P00035000 | 2024-04-26 9:35AM EDT | 35.00 | 0.13 | 0.06 | 0.22 | 0.00 | - | 7 | 2,413 | 60.55% |
| MU250117P00037500 | 2024-03-21 12:06PM EDT | 37.50 | 0.22 | 0.09 | 0.43 | 0.00 | - | 1 | 487 | 62.50% |
| MU250117P00040000 | 2024-04-26 1:37PM EDT | 40.00 | 0.21 | 0.10 | 0.31 | 0.00 | - | 8 | 4,360 | 56.89% |
| MU250117P00042500 | 2024-04-22 3:46PM EDT | 42.50 | 0.25 | 0.22 | 0.26 | 0.00 | - | 2 | 3,052 | 54.98% |
| MU250117P00045000 | 2024-04-03 11:33AM EDT | 45.00 | 0.27 | 0.27 | 0.31 | 0.00 | - | 1 | 5,433 | 53.52% |
| MU250117P00047500 | 2024-04-16 9:30AM EDT | 47.50 | 0.26 | 0.34 | 0.37 | 0.00 | - | 10 | 1,297 | 52.30% |
| MU250117P00050000 | 2024-05-01 9:44AM EDT | 50.00 | 0.41 | 0.41 | 0.45 | -0.01 | -2.38% | 1 | 6,888 | 51.07% |
| MU250117P00052500 | 2024-04-26 3:25PM EDT | 52.50 | 0.49 | 0.50 | 0.54 | 0.00 | - | 60 | 3,750 | 50.29% |
| MU250117P00055000 | 2024-04-29 12:16PM EDT | 55.00 | 0.55 | 0.60 | 0.65 | 0.00 | - | 800 | 11,211 | 49.27% |
| MU250117P00057500 | 2024-04-22 2:19PM EDT | 57.50 | 0.80 | 0.73 | 0.78 | 0.00 | - | 40 | 1,786 | 48.29% |
| MU250117P00060000 | 2024-04-30 1:26PM EDT | 60.00 | 0.80 | 0.87 | 0.93 | 0.00 | - | 43 | 7,543 | 47.36% |
| MU250117P00062500 | 2024-05-01 10:16AM EDT | 62.50 | 1.03 | 1.05 | 1.11 | +0.13 | +14.44% | 1 | 3,119 | 46.53% |
| MU250117P00065000 | 2024-04-29 3:28PM EDT | 65.00 | 1.09 | 1.25 | 1.31 | 0.00 | - | 1 | 12,203 | 45.68% |
| MU250117P00067500 | 2024-04-22 9:30AM EDT | 67.50 | 1.68 | 1.48 | 1.56 | 0.00 | - | 3 | 1,920 | 45.03% |
| MU250117P00070000 | 2024-05-01 11:53AM EDT | 70.00 | 1.78 | 1.76 | 1.82 | +0.22 | +14.10% | 4 | 8,768 | 44.23% |
| MU250117P00072500 | 2024-04-22 12:02PM EDT | 72.50 | 2.25 | 2.10 | 2.16 | 0.00 | - | 1 | 1,411 | 43.74% |
| MU250117P00075000 | 2024-05-01 11:10AM EDT | 75.00 | 2.41 | 2.47 | 2.53 | +0.27 | +12.62% | 1 | 7,579 | 43.18% |
| MU250117P00077500 | 2024-05-01 11:09AM EDT | 77.50 | 2.80 | 2.87 | 2.94 | +0.34 | +13.82% | 4 | 2,022 | 42.61% |
| MU250117P00080000 | 2024-05-01 11:31AM EDT | 80.00 | 3.35 | 3.35 | 3.45 | +0.45 | +15.52% | 1 | 4,501 | 42.30% |
| MU250117P00082500 | 2024-04-26 3:51PM EDT | 82.50 | 3.30 | 3.85 | 4.00 | 0.00 | - | 1 | 1,693 | 41.93% |
| MU250117P00085000 | 2024-04-29 11:18AM EDT | 85.00 | 3.89 | 4.45 | 4.55 | 0.00 | - | 2 | 4,293 | 41.32% |
| MU250117P00087500 | 2024-04-30 12:19PM EDT | 87.50 | 4.30 | 5.10 | 5.20 | 0.00 | - | 1 | 2,193 | 40.91% |
| MU250117P00090000 | 2024-04-30 12:45PM EDT | 90.00 | 5.05 | 5.80 | 5.90 | 0.00 | - | 20 | 5,996 | 40.45% |
| MU250117P00092500 | 2024-04-30 2:26PM EDT | 92.50 | 5.65 | 6.65 | 6.75 | 0.00 | - | 14 | 548 | 40.31% |
| MU250117P00095000 | 2024-04-29 9:34AM EDT | 95.00 | 6.50 | 7.45 | 7.55 | 0.00 | - | 3 | 1,616 | 39.79% |
| MU250117P00097500 | 2024-05-01 10:44AM EDT | 97.50 | 8.25 | 8.40 | 8.50 | +1.05 | +14.58% | 11 | 639 | 39.54% |
| MU250117P00100000 | 2024-05-01 11:11AM EDT | 100.00 | 9.25 | 9.40 | 9.55 | +1.10 | +13.50% | 803 | 4,052 | 39.38% |
| MU250117P00105000 | 2024-04-30 11:44AM EDT | 105.00 | 10.10 | 11.55 | 11.70 | 0.00 | - | 4 | 1,246 | 38.61% |
| MU250117P00110000 | 2024-04-30 3:01PM EDT | 110.00 | 13.40 | 14.15 | 14.25 | +0.95 | +7.63% | 4 | 2,286 | 38.20% |
| MU250117P00115000 | 2024-05-01 11:16AM EDT | 115.00 | 16.80 | 16.85 | 16.95 | +1.95 | +13.13% | 53 | 748 | 37.48% |
| MU250117P00120000 | 2024-05-01 11:35AM EDT | 120.00 | 19.70 | 20.00 | 20.10 | +1.85 | +10.36% | 71 | 2,584 | 37.27% |
| MU250117P00125000 | 2024-04-30 11:49AM EDT | 125.00 | 20.60 | 23.20 | 23.45 | 0.00 | - | 26 | 1,488 | 36.94% |
| MU250117P00130000 | 2024-04-26 11:20AM EDT | 130.00 | 24.65 | 26.70 | 27.05 | 0.00 | - | 101 | 1,378 | 36.69% |
| MU250117P00135000 | 2024-04-19 12:43PM EDT | 135.00 | 32.35 | 30.25 | 30.50 | 0.00 | - | 57 | 276 | 35.35% |
| MU250117P00140000 | 2024-04-24 1:22PM EDT | 140.00 | 32.95 | 34.10 | 34.70 | 0.00 | - | 7 | 150 | 35.75% |
| MU250117P00145000 | 2024-04-25 12:54PM EDT | 145.00 | 36.15 | 38.05 | 38.95 | 0.00 | - | 29 | 206 | 35.85% |
| MU250117P00150000 | 2024-04-18 12:23PM EDT | 150.00 | 40.29 | 41.95 | 42.95 | 0.00 | - | 2 | 71 | 34.44% |
| MU250117P00155000 | 2024-04-11 11:29AM EDT | 155.00 | 36.35 | 46.65 | 47.55 | 0.00 | - | - | 30 | 34.94% |
| MU250117P00160000 | 2024-03-25 11:55AM EDT | 160.00 | 44.10 | 48.60 | 49.90 | 0.00 | - | 11 | 11 | 0.00% |
| MU250117P00165000 | 2024-04-25 2:33PM EDT | 165.00 | 53.91 | 55.85 | 57.00 | 0.00 | - | 4 | 5 | 36.22% |
| MU250117P00170000 | 2024-04-25 2:33PM EDT | 170.00 | 58.63 | 60.45 | 61.65 | 0.00 | - | 4 | 14 | 36.01% |
| MU250117P00175000 | 2024-03-26 10:35AM EDT | 175.00 | 57.05 | 63.50 | 65.10 | 0.00 | - | 13 | 13 | 0.00% |
| MU250117P00185000 | 2024-03-26 10:24AM EDT | 185.00 | 64.75 | 73.25 | 75.00 | 0.00 | - | 2 | 0 | 0.00% |
| MU250117P00190000 | 2024-03-27 10:12AM EDT | 190.00 | 72.85 | 75.30 | 76.90 | 0.00 | - | 12 | 0 | 0.00% |
| MU250117P00195000 | 2024-03-27 10:25AM EDT | 195.00 | 77.55 | 80.35 | 81.80 | 0.00 | - | 21 | 0 | 0.00% |
| MU250117P00200000 | 2024-04-26 10:04AM EDT | 200.00 | 87.60 | 89.85 | 91.55 | 0.00 | - | 10 | 0 | 44.51% |
© 2024 Yahoo. Todos los derechos reservados.