Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0685 +0,0013 (+0,12%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.318,20 +15,30 (+0,66%) Bitcoin EUR
53.128,00 -3.693,49 (-6,50%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:58AM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250620C00030000 | 2024-04-11 3:28PM EDT | 30.00 | 98.35 | 80.05 | 83.60 | 0.00 | - | 1 | 7 | 97.17% |
| MU250620C00032500 | 2023-05-25 11:53AM EDT | 32.50 | 40.30 | 36.15 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| MU250620C00035000 | 2024-04-25 3:55PM EDT | 35.00 | 78.50 | 75.65 | 78.90 | 0.00 | - | 3 | 19 | 90.25% |
| MU250620C00037500 | 2024-03-25 9:47AM EDT | 37.50 | 80.94 | 73.55 | 78.45 | 0.00 | - | 1 | 31 | 94.63% |
| MU250620C00040000 | 2024-04-03 2:51PM EDT | 40.00 | 89.85 | 70.60 | 73.90 | 0.00 | - | 6 | 57 | 80.44% |
| MU250620C00042500 | 2023-07-06 11:41AM EDT | 42.50 | 25.60 | 33.35 | 34.40 | 0.00 | - | 1 | 8 | 0.00% |
| MU250620C00045000 | 2024-02-09 11:01AM EDT | 45.00 | 43.50 | 54.75 | 57.35 | 0.00 | - | 1 | 58 | 0.00% |
| MU250620C00047500 | 2023-11-28 12:42PM EDT | 47.50 | 33.70 | 42.40 | 44.25 | 0.00 | - | 1 | 65 | 0.00% |
| MU250620C00050000 | 2024-04-17 12:24PM EDT | 50.00 | 71.00 | 61.25 | 64.35 | 0.00 | - | 10 | 54 | 68.23% |
| MU250620C00052500 | 2024-04-09 1:32PM EDT | 52.50 | 73.74 | 59.80 | 62.50 | 0.00 | - | 17 | 50 | 69.45% |
| MU250620C00055000 | 2024-03-08 11:12AM EDT | 55.00 | 51.40 | 70.05 | 74.45 | 0.00 | - | 2 | 47 | 126.29% |
| MU250620C00057500 | 2023-11-02 11:25AM EDT | 57.50 | 23.00 | 25.15 | 27.05 | 0.00 | - | 2 | 56 | 0.00% |
| MU250620C00060000 | 2024-04-05 1:00PM EDT | 60.00 | 68.20 | 54.00 | 56.45 | 0.00 | - | 1 | 1,098 | 66.48% |
| MU250620C00062500 | 2024-04-26 11:01AM EDT | 62.50 | 57.35 | 50.50 | 54.30 | 0.00 | - | 1 | 148 | 61.72% |
| MU250620C00065000 | 2024-04-23 12:08PM EDT | 65.00 | 52.50 | 48.95 | 51.45 | 0.00 | - | 1 | 189 | 59.76% |
| MU250620C00067500 | 2024-04-30 1:39PM EDT | 67.50 | 52.82 | 48.40 | 49.10 | 0.00 | - | 2 | 164 | 60.69% |
| MU250620C00070000 | 2024-04-18 10:25AM EDT | 70.00 | 54.00 | 46.55 | 47.05 | 0.00 | - | 5 | 376 | 59.53% |
| MU250620C00072500 | 2024-04-10 3:59PM EDT | 72.50 | 56.65 | 44.75 | 45.55 | 0.00 | - | 31 | 286 | 59.34% |
| MU250620C00075000 | 2024-04-17 10:42AM EDT | 75.00 | 53.13 | 42.15 | 43.55 | 0.00 | - | 10 | 125 | 56.88% |
| MU250620C00077500 | 2024-04-12 9:58AM EDT | 77.50 | 54.90 | 40.75 | 41.40 | 0.00 | - | 5 | 121 | 56.11% |
| MU250620C00080000 | 2024-04-29 9:38AM EDT | 80.00 | 42.44 | 38.90 | 39.65 | 0.00 | - | 1 | 401 | 55.18% |
| MU250620C00082500 | 2024-04-25 1:29PM EDT | 82.50 | 40.20 | 37.55 | 39.55 | 0.00 | - | 1 | 139 | 57.28% |
| MU250620C00085000 | 2024-04-25 12:48PM EDT | 85.00 | 38.10 | 35.85 | 37.70 | 0.00 | - | 2 | 1,348 | 56.17% |
| MU250620C00087500 | 2024-04-02 3:22PM EDT | 87.50 | 45.55 | 33.95 | 34.95 | 0.00 | - | 2 | 362 | 53.52% |
| MU250620C00090000 | 2024-04-24 10:01AM EDT | 90.00 | 33.30 | 31.60 | 34.00 | 0.00 | - | 3 | 1,183 | 52.67% |
| MU250620C00092500 | 2024-04-26 1:16PM EDT | 92.50 | 34.95 | 30.40 | 32.45 | 0.00 | - | 1 | 26 | 52.44% |
| MU250620C00095000 | 2024-04-24 10:25AM EDT | 95.00 | 30.11 | 29.75 | 30.10 | 0.00 | - | 1 | 694 | 51.80% |
| MU250620C00097500 | 2024-04-30 3:44PM EDT | 97.50 | 31.68 | 28.40 | 29.70 | 0.00 | - | 2 | 309 | 52.59% |
| MU250620C00100000 | 2024-04-29 1:28PM EDT | 100.00 | 31.00 | 27.00 | 27.40 | 0.00 | - | 11 | 1,120 | 50.92% |
| MU250620C00105000 | 2024-05-01 9:31AM EDT | 105.00 | 25.50 | 24.45 | 24.85 | -2.36 | -8.47% | 4 | 2,323 | 50.09% |
| MU250620C00110000 | 2024-05-01 11:19AM EDT | 110.00 | 22.95 | 22.15 | 23.65 | -3.13 | -12.00% | 10 | 1,065 | 50.71% |
| MU250620C00115000 | 2024-04-30 9:47AM EDT | 115.00 | 23.70 | 20.00 | 20.50 | 0.00 | - | 2 | 625 | 49.52% |
| MU250620C00120000 | 2024-05-01 11:21AM EDT | 120.00 | 17.80 | 18.00 | 19.50 | -4.20 | -19.09% | 28 | 937 | 51.06% |
| MU250620C00125000 | 2024-04-26 10:24AM EDT | 125.00 | 19.05 | 16.15 | 17.40 | 0.00 | - | 1 | 476 | 49.92% |
| MU250620C00130000 | 2024-04-30 11:27AM EDT | 130.00 | 17.40 | 14.60 | 15.40 | 0.00 | - | 3 | 1,960 | 48.71% |
| MU250620C00135000 | 2024-05-01 10:50AM EDT | 135.00 | 13.70 | 13.10 | 13.40 | -0.73 | -5.06% | 1 | 536 | 47.21% |
| MU250620C00140000 | 2024-04-30 12:39PM EDT | 140.00 | 14.25 | 11.80 | 12.10 | 0.00 | - | 3 | 2,751 | 46.97% |
| MU250620C00145000 | 2024-04-25 10:25AM EDT | 145.00 | 11.72 | 10.60 | 10.90 | 0.00 | - | 60 | 812 | 46.71% |
| MU250620C00150000 | 2024-05-01 9:55AM EDT | 150.00 | 10.38 | 9.50 | 9.75 | -1.62 | -13.50% | 8 | 5,063 | 46.32% |
| MU250620C00155000 | 2024-04-10 10:05AM EDT | 155.00 | 15.05 | 8.45 | 8.70 | 0.00 | - | 2 | 18 | 45.93% |
| MU250620C00160000 | 2024-04-30 10:12AM EDT | 160.00 | 10.05 | 7.65 | 7.95 | 0.00 | - | 40 | 420 | 46.05% |
| MU250620C00165000 | 2024-04-22 1:28PM EDT | 165.00 | 6.75 | 6.90 | 7.10 | 0.00 | - | 2 | 258 | 45.73% |
| MU250620C00170000 | 2024-04-26 2:11PM EDT | 170.00 | 7.65 | 6.15 | 6.35 | 0.00 | - | 1 | 261 | 45.48% |
| MU250620C00175000 | 2024-04-17 1:34PM EDT | 175.00 | 8.30 | 5.55 | 5.75 | 0.00 | - | 15 | 56 | 45.44% |
| MU250620C00180000 | 2024-04-19 10:39AM EDT | 180.00 | 5.13 | 5.00 | 5.45 | 0.00 | - | 1 | 118 | 46.12% |
| MU250620C00185000 | 2024-04-26 10:37AM EDT | 185.00 | 5.55 | 4.45 | 4.65 | 0.00 | - | 3 | 84 | 45.17% |
| MU250620C00190000 | 2024-04-22 2:38PM EDT | 190.00 | 4.17 | 4.05 | 4.25 | 0.00 | - | 10 | 193 | 45.27% |
| MU250620C00195000 | 2024-04-19 11:43AM EDT | 195.00 | 3.65 | 3.65 | 3.85 | 0.00 | - | 1 | 525 | 45.24% |
| MU250620C00200000 | 2024-04-30 3:45PM EDT | 200.00 | 4.10 | 2.49 | 3.45 | 0.00 | - | 1 | 1,159 | 45.08% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250620P00027500 | 2024-03-21 3:20PM EDT | 27.50 | 0.16 | 0.00 | 4.65 | 0.00 | - | 9 | 119 | 98.41% |
| MU250620P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 5 | 141 | 54.59% |
| MU250620P00032500 | 2023-12-26 4:06PM EDT | 32.50 | 0.57 | 0.00 | 2.30 | 0.00 | - | 44 | 84 | 73.17% |
| MU250620P00035000 | 2024-04-30 2:09PM EDT | 35.00 | 1.09 | 0.16 | 0.76 | 0.00 | - | 8 | 1,598 | 57.52% |
| MU250620P00037500 | 2024-02-22 12:14PM EDT | 37.50 | 0.75 | 0.00 | 2.00 | 0.00 | - | 10 | 39 | 63.16% |
| MU250620P00040000 | 2024-04-02 1:53PM EDT | 40.00 | 0.38 | 0.00 | 0.95 | 0.00 | - | 12 | 830 | 51.51% |
| MU250620P00042500 | 2024-04-23 11:43AM EDT | 42.50 | 0.53 | 0.13 | 0.98 | 0.00 | - | 8 | 211 | 50.07% |
| MU250620P00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.51 | 0.20 | 1.15 | 0.00 | - | 10 | 153 | 55.03% |
| MU250620P00047500 | 2024-04-04 9:56AM EDT | 47.50 | 0.67 | 0.30 | 1.38 | 0.00 | - | 1 | 735 | 54.32% |
| MU250620P00050000 | 2024-04-19 3:15PM EDT | 50.00 | 0.98 | 0.26 | 1.55 | 0.00 | - | 8 | 2,258 | 52.91% |
| MU250620P00052500 | 2024-04-09 1:39PM EDT | 52.50 | 0.83 | 0.60 | 1.35 | 0.00 | - | 25 | 3,338 | 48.36% |
| MU250620P00055000 | 2024-04-19 3:50PM EDT | 55.00 | 1.43 | 0.75 | 1.50 | 0.00 | - | 16 | 980 | 46.95% |
| MU250620P00057500 | 2024-04-19 1:07PM EDT | 57.50 | 1.58 | 1.32 | 1.50 | 0.00 | - | 23 | 558 | 44.37% |
| MU250620P00060000 | 2024-04-29 10:43AM EDT | 60.00 | 1.46 | 1.56 | 1.68 | 0.00 | - | 1 | 2,543 | 43.18% |
| MU250620P00062500 | 2024-04-19 11:36AM EDT | 62.50 | 2.10 | 1.86 | 1.96 | 0.00 | - | 234 | 938 | 42.54% |
| MU250620P00065000 | 2024-04-19 2:24PM EDT | 65.00 | 2.50 | 2.18 | 2.50 | 0.00 | - | 1 | 1,256 | 43.17% |
| MU250620P00067500 | 2024-03-25 11:18AM EDT | 67.50 | 2.09 | 2.56 | 2.68 | 0.00 | - | 3 | 400 | 41.63% |
| MU250620P00070000 | 2024-03-28 1:07PM EDT | 70.00 | 2.31 | 1.76 | 2.86 | 0.00 | - | 27 | 804 | 40.06% |
| MU250620P00072500 | 2024-05-01 9:30AM EDT | 72.50 | 3.50 | 3.40 | 3.55 | +0.40 | +12.90% | 5 | 280 | 40.69% |
| MU250620P00075000 | 2024-04-26 9:30AM EDT | 75.00 | 3.69 | 3.90 | 4.05 | 0.00 | - | 20 | 1,143 | 40.23% |
| MU250620P00077500 | 2024-04-30 9:57AM EDT | 77.50 | 4.00 | 4.45 | 4.60 | 0.00 | - | 1 | 285 | 39.80% |
| MU250620P00080000 | 2024-04-26 11:17AM EDT | 80.00 | 4.78 | 5.05 | 5.20 | 0.00 | - | 2 | 1,246 | 39.38% |
| MU250620P00082500 | 2024-04-30 12:28PM EDT | 82.50 | 5.10 | 5.35 | 5.85 | 0.00 | - | 95 | 1,681 | 38.97% |
| MU250620P00085000 | 2024-05-01 10:49AM EDT | 85.00 | 6.35 | 6.40 | 6.60 | +0.45 | +7.63% | 1 | 1,417 | 38.71% |
| MU250620P00087500 | 2024-04-26 2:40PM EDT | 87.50 | 6.55 | 7.20 | 7.40 | 0.00 | - | 4 | 195 | 38.43% |
| MU250620P00090000 | 2024-04-17 10:31AM EDT | 90.00 | 6.10 | 7.90 | 8.20 | 0.00 | - | 5 | 399 | 38.01% |
| MU250620P00092500 | 2024-04-19 2:54PM EDT | 92.50 | 10.12 | 8.60 | 9.10 | 0.00 | - | 78 | 373 | 37.71% |
| MU250620P00095000 | 2024-04-30 12:06PM EDT | 95.00 | 8.85 | 9.75 | 10.00 | 0.00 | - | 1 | 201 | 37.27% |
| MU250620P00097500 | 2024-04-22 1:45PM EDT | 97.50 | 11.25 | 10.85 | 11.00 | 0.00 | - | 102 | 308 | 36.94% |
| MU250620P00100000 | 2024-04-23 9:49AM EDT | 100.00 | 11.55 | 11.80 | 12.05 | 0.00 | - | 2 | 2,699 | 36.60% |
| MU250620P00105000 | 2024-04-19 2:44PM EDT | 105.00 | 15.81 | 14.10 | 14.45 | 0.00 | - | 138 | 368 | 36.21% |
| MU250620P00110000 | 2024-04-26 12:12PM EDT | 110.00 | 15.90 | 16.55 | 18.25 | 0.00 | - | 2 | 1,053 | 38.38% |
| MU250620P00115000 | 2024-04-29 12:44PM EDT | 115.00 | 17.68 | 19.30 | 19.60 | 0.00 | - | 4 | 165 | 34.71% |
| MU250620P00120000 | 2024-04-25 10:08AM EDT | 120.00 | 22.50 | 21.80 | 23.85 | 0.00 | - | 2 | 239 | 36.87% |
| MU250620P00125000 | 2024-04-30 10:26AM EDT | 125.00 | 25.80 | 25.30 | 26.50 | +3.80 | +17.27% | 4 | 279 | 35.14% |
| MU250620P00130000 | 2024-04-30 9:59AM EDT | 130.00 | 25.85 | 28.60 | 30.75 | 0.00 | - | 2 | 93 | 36.51% |
| MU250620P00135000 | 2024-04-01 12:59PM EDT | 135.00 | 24.87 | 31.90 | 33.50 | 0.00 | - | 1 | 24 | 34.13% |
| MU250620P00140000 | 2024-04-11 3:57PM EDT | 140.00 | 27.00 | 35.85 | 36.40 | 0.00 | - | 5 | 11 | 31.48% |
| MU250620P00145000 | 2024-03-20 12:05PM EDT | 145.00 | 51.45 | 41.00 | 44.40 | 0.00 | - | - | 1 | 41.09% |
| MU250620P00150000 | 2024-04-18 12:17PM EDT | 150.00 | 42.11 | 43.55 | 45.25 | 0.00 | - | 4 | 2 | 32.64% |
© 2024 Yahoo. Todos los derechos reservados.