Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0692 +0,0019 (+0,18%) Petróleo Brent
83,52 -2,81 (-3,25%) Oro
2.326,70 +23,80 (+1,03%) Bitcoin EUR
53.186,35 -2.115,57 (-3,83%)
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 comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250321C00040000 | 2024-04-25 10:05AM EDT | 40.00 | 72.75 | 71.20 | 74.60 | 0.00 | - | 2 | 0 | 90.92% |
| MU250321C00055000 | 2024-04-19 11:34AM EDT | 55.00 | 55.26 | 57.80 | 61.25 | 0.00 | - | 1 | 1 | 75.95% |
| MU250321C00065000 | 2024-04-01 10:47AM EDT | 65.00 | 65.55 | 47.90 | 49.65 | 0.00 | - | - | 1 | 57.69% |
| MU250321C00070000 | 2024-04-30 10:45AM EDT | 70.00 | 50.68 | 45.80 | 46.45 | 0.00 | - | 25 | 26 | 62.08% |
| MU250321C00075000 | 2024-04-22 9:43AM EDT | 75.00 | 40.37 | 41.80 | 42.55 | 0.00 | - | 1 | 3 | 59.63% |
| MU250321C00080000 | 2024-04-23 9:41AM EDT | 80.00 | 37.50 | 37.50 | 38.70 | 0.00 | - | 1 | 130 | 56.45% |
| MU250321C00085000 | 2024-04-26 11:09AM EDT | 85.00 | 37.69 | 34.10 | 34.95 | 0.00 | - | 7 | 7 | 54.70% |
| MU250321C00090000 | 2024-04-29 3:12PM EDT | 90.00 | 34.12 | 30.20 | 31.45 | 0.00 | - | 3 | 19 | 52.20% |
| MU250321C00095000 | 2024-04-23 11:46AM EDT | 95.00 | 29.05 | 27.05 | 28.65 | 0.00 | - | 2 | 19 | 51.43% |
| MU250321C00100000 | 2024-05-01 11:23AM EDT | 100.00 | 23.55 | 25.10 | 26.15 | -5.15 | -17.94% | 1 | 139 | 52.17% |
| MU250321C00105000 | 2024-04-26 11:44AM EDT | 105.00 | 22.75 | 22.45 | 23.65 | -1.36 | -5.64% | 4 | 49 | 51.43% |
| MU250321C00110000 | 2024-05-01 11:34AM EDT | 110.00 | 19.40 | 20.05 | 20.35 | -3.50 | -15.28% | 17 | 460 | 49.95% |
| MU250321C00115000 | 2024-04-30 3:43PM EDT | 115.00 | 20.00 | 17.75 | 18.00 | 0.00 | - | 4 | 116 | 48.93% |
| MU250321C00120000 | 2024-04-29 3:36PM EDT | 120.00 | 18.00 | 15.75 | 16.25 | 0.00 | - | 12 | 145 | 48.97% |
| MU250321C00125000 | 2024-04-30 3:38PM EDT | 125.00 | 15.95 | 13.90 | 14.20 | 0.00 | - | 20 | 257 | 47.87% |
| MU250321C00130000 | 2024-04-24 12:56PM EDT | 130.00 | 12.31 | 11.65 | 12.60 | 0.00 | - | 1 | 775 | 47.49% |
| MU250321C00135000 | 2024-04-24 3:44PM EDT | 135.00 | 10.81 | 10.90 | 11.15 | -0.50 | -4.42% | 13 | 20 | 47.11% |
| MU250321C00140000 | 2024-05-01 2:32PM EDT | 140.00 | 9.65 | 9.65 | 9.85 | -1.85 | -16.09% | 5 | 344 | 46.77% |
| MU250321C00145000 | 2024-04-29 3:55PM EDT | 145.00 | 10.17 | 8.50 | 8.65 | 0.00 | - | 7 | 124 | 46.35% |
| MU250321C00150000 | 2024-05-01 12:52PM EDT | 150.00 | 7.12 | 7.45 | 7.65 | -1.23 | -14.73% | 8 | 424 | 46.16% |
| MU250321C00155000 | 2024-05-01 2:15PM EDT | 155.00 | 6.70 | 6.60 | 6.80 | -1.30 | -16.25% | 6 | 69 | 46.09% |
| MU250321C00160000 | 2024-05-01 1:21PM EDT | 160.00 | 5.65 | 5.80 | 5.90 | -1.85 | -24.67% | 2 | 168 | 45.60% |
| MU250321C00165000 | 2024-04-26 2:04PM EDT | 165.00 | 6.10 | 5.10 | 5.25 | 0.00 | - | 9 | 78 | 45.60% |
| MU250321C00170000 | 2024-04-25 10:32AM EDT | 170.00 | 4.85 | 4.40 | 4.65 | 0.00 | - | 6 | 43 | 45.53% |
| MU250321C00175000 | 2024-05-01 10:47AM EDT | 175.00 | 3.95 | 3.95 | 4.15 | -0.22 | -5.28% | 151 | 532 | 45.57% |
| MU250321C00180000 | 2024-04-29 11:18AM EDT | 180.00 | 4.15 | 3.30 | 3.65 | 0.00 | - | 33 | 77 | 45.41% |
| MU250321C00185000 | 2024-04-30 3:32PM EDT | 185.00 | 3.85 | 2.91 | 3.25 | 0.00 | - | 2 | 36 | 45.42% |
| MU250321C00190000 | 2024-04-25 12:12PM EDT | 190.00 | 3.05 | 2.75 | 2.89 | 0.00 | - | 1 | 28 | 45.41% |
| MU250321C00195000 | 2024-04-29 2:48PM EDT | 195.00 | 3.05 | 2.44 | 2.58 | 0.00 | - | 1 | 83 | 45.45% |
| MU250321C00200000 | 2024-04-29 1:26PM EDT | 200.00 | 2.70 | 2.17 | 2.30 | 0.00 | - | 1 | 543 | 45.47% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250321P00060000 | 2024-04-25 11:52AM EDT | 60.00 | 1.28 | 0.00 | 3.10 | 0.00 | - | - | 1 | 58.91% |
| MU250321P00065000 | 2024-04-25 10:10AM EDT | 65.00 | 1.65 | 1.51 | 1.59 | 0.00 | - | 13 | 15 | 43.16% |
| MU250321P00070000 | 2024-05-01 11:57AM EDT | 70.00 | 2.29 | 2.11 | 2.18 | +0.26 | +12.81% | 11 | 53 | 41.91% |
| MU250321P00075000 | 2024-05-01 10:28AM EDT | 75.00 | 2.99 | 2.87 | 3.00 | +0.28 | +10.33% | 1 | 68 | 41.11% |
| MU250321P00080000 | 2024-04-24 12:03PM EDT | 80.00 | 4.05 | 3.75 | 3.90 | 0.00 | - | 3 | 57 | 39.87% |
| MU250321P00085000 | 2024-05-01 9:57AM EDT | 85.00 | 5.05 | 4.80 | 5.10 | -0.17 | -3.26% | 14 | 838 | 39.09% |
| MU250321P00090000 | 2024-05-01 10:45AM EDT | 90.00 | 6.65 | 6.45 | 6.60 | +0.75 | +12.71% | 1 | 452 | 38.56% |
| MU250321P00095000 | 2024-04-25 10:43AM EDT | 95.00 | 8.30 | 8.15 | 8.25 | 0.00 | - | 242 | 1,925 | 37.75% |
| MU250321P00100000 | 2024-04-22 2:44PM EDT | 100.00 | 10.44 | 10.05 | 10.15 | 0.00 | - | 2 | 1,024 | 36.97% |
| MU250321P00105000 | 2024-05-01 10:41AM EDT | 105.00 | 12.40 | 12.25 | 12.40 | +1.00 | +8.77% | 5 | 160 | 36.44% |
| MU250321P00110000 | 2024-04-25 3:37PM EDT | 110.00 | 14.30 | 14.65 | 14.85 | 0.00 | - | 250 | 1,260 | 35.78% |
| MU250321P00115000 | 2024-05-01 10:42AM EDT | 115.00 | 17.75 | 17.10 | 17.55 | +0.20 | +1.14% | 20 | 444 | 35.11% |
| MU250321P00120000 | 2024-04-25 12:30PM EDT | 120.00 | 19.80 | 20.15 | 20.40 | 0.00 | - | 3 | 232 | 34.20% |
| MU250321P00125000 | 2024-04-30 3:38PM EDT | 125.00 | 22.05 | 22.35 | 23.60 | 0.00 | - | 10 | 76 | 33.56% |
| MU250321P00130000 | 2024-04-17 10:03AM EDT | 130.00 | 21.58 | 26.35 | 26.95 | 0.00 | - | 2 | 639 | 32.70% |
| MU250321P00135000 | 2024-04-08 2:36PM EDT | 135.00 | 25.20 | 30.15 | 30.90 | 0.00 | - | 10 | 87 | 32.87% |
| MU250321P00140000 | 2024-04-12 10:58AM EDT | 140.00 | 27.42 | 33.90 | 34.55 | 0.00 | - | 1 | 88 | 31.67% |
| MU250321P00145000 | 2024-04-25 10:01AM EDT | 145.00 | 38.58 | 36.95 | 38.95 | 0.00 | - | 1 | 2 | 32.22% |
| MU250321P00150000 | 2024-04-25 10:01AM EDT | 150.00 | 42.15 | 41.80 | 43.20 | 0.00 | - | - | 1 | 31.87% |
| MU250321P00170000 | 2024-04-11 1:41PM EDT | 170.00 | 48.35 | 58.95 | 60.05 | 0.00 | - | - | 3 | 0.00% |
| MU250321P00195000 | 2024-04-12 10:37AM EDT | 195.00 | 71.85 | 82.30 | 85.70 | 0.00 | - | 16 | 0 | 31.86% |
| MU250321P00200000 | 2024-04-11 1:23PM EDT | 200.00 | 75.00 | 87.25 | 90.65 | 0.00 | - | 1 | 0 | 32.35% |
© 2024 Yahoo. Todos los derechos reservados.