Mercados españoles abiertos en 8 hrs 26 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0720 +0,0048 (+0,45%) Petróleo Brent
83,51 +0,07 (+0,08%) Bitcoin EUR
54.086,60 -2.602,91 (-4,59%)
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 comprapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU251219C00027500 | 2024-03-26 11:14AM EDT | 27.50 | 94.37 | 84.10 | 88.40 | 0.00 | - | 1 | 89 | 97.29% |
| MU251219C00030000 | 2024-03-26 11:11AM EDT | 30.00 | 92.35 | 81.80 | 86.00 | 0.00 | - | 1 | 31 | 92.48% |
| MU251219C00032500 | 2024-04-02 3:35PM EDT | 32.50 | 93.07 | 77.50 | 82.00 | 0.00 | - | 1 | 2 | 74.68% |
| MU251219C00035000 | 2024-03-04 12:08PM EDT | 35.00 | 64.82 | 93.50 | 98.50 | 0.00 | - | 1 | 5 | 184.97% |
| MU251219C00037500 | 2024-04-16 10:54AM EDT | 37.50 | 86.05 | 73.65 | 78.00 | 0.00 | - | 5 | 11 | 73.97% |
| MU251219C00040000 | 2024-03-26 2:58PM EDT | 40.00 | 83.73 | 73.00 | 77.95 | 0.00 | - | 5 | 27 | 82.26% |
| MU251219C00042500 | 2023-11-14 11:27AM EDT | 42.50 | 40.70 | 42.80 | 47.15 | 0.00 | - | 10 | 14 | 0.00% |
| MU251219C00045000 | 2024-04-19 12:49PM EDT | 45.00 | 66.50 | 67.65 | 71.50 | 0.00 | - | 16 | 17 | 69.47% |
| MU251219C00047500 | 2023-05-01 9:51AM EDT | 47.50 | 26.20 | 30.50 | 31.65 | 0.00 | - | 10 | 10 | 0.00% |
| MU251219C00050000 | 2024-04-04 3:13PM EDT | 50.00 | 78.85 | 63.50 | 67.50 | 0.00 | - | 15 | 80 | 66.75% |
| MU251219C00052500 | 2024-02-15 4:24PM EDT | 52.50 | 36.56 | 46.85 | 49.50 | 0.00 | - | 1 | 36 | 0.00% |
| MU251219C00055000 | 2024-04-02 3:35PM EDT | 55.00 | 73.93 | 60.15 | 63.50 | 0.00 | - | 1 | 110 | 65.47% |
| MU251219C00057500 | 2024-04-03 9:47AM EDT | 57.50 | 72.25 | 57.45 | 59.95 | 0.00 | - | 1 | 110 | 59.89% |
| MU251219C00060000 | 2024-04-23 10:11AM EDT | 60.00 | 58.09 | 55.45 | 58.30 | 0.00 | - | 2 | 274 | 59.33% |
| MU251219C00062500 | 2024-04-04 12:29PM EDT | 62.50 | 72.50 | 53.75 | 56.20 | 0.00 | - | 1 | 113 | 58.42% |
| MU251219C00065000 | 2024-04-19 10:38AM EDT | 65.00 | 52.00 | 52.10 | 54.40 | 0.00 | - | 1 | 186 | 58.00% |
| MU251219C00067500 | 2024-05-01 12:50PM EDT | 67.50 | 51.00 | 49.75 | 53.95 | -15.00 | -22.73% | 1 | 72 | 58.46% |
| MU251219C00070000 | 2024-04-22 11:02AM EDT | 70.00 | 47.40 | 47.55 | 50.50 | 0.00 | - | 3 | 107 | 54.61% |
| MU251219C00072500 | 2024-04-26 3:33PM EDT | 72.50 | 54.40 | 45.95 | 48.85 | 0.00 | - | 2 | 108 | 54.31% |
| MU251219C00075000 | 2024-04-15 11:02AM EDT | 75.00 | 58.90 | 45.10 | 48.30 | 0.00 | - | 10 | 1,738 | 56.35% |
| MU251219C00077500 | 2024-04-23 1:39PM EDT | 77.50 | 47.00 | 42.90 | 45.35 | 0.00 | - | 2 | 44 | 53.34% |
| MU251219C00080000 | 2024-04-25 2:34PM EDT | 80.00 | 44.90 | 40.70 | 43.50 | 0.00 | - | 5 | 450 | 51.78% |
| MU251219C00082500 | 2024-03-26 12:40PM EDT | 82.50 | 48.80 | 41.10 | 45.45 | 0.00 | - | 1 | 26 | 57.83% |
| MU251219C00085000 | 2024-04-23 10:11AM EDT | 85.00 | 41.15 | 39.05 | 41.20 | 0.00 | - | 2 | 167 | 53.44% |
| MU251219C00087500 | 2024-04-24 3:58PM EDT | 87.50 | 40.13 | 36.20 | 39.20 | 0.00 | - | 1 | 95 | 50.83% |
| MU251219C00090000 | 2024-04-25 10:30AM EDT | 90.00 | 38.72 | 35.30 | 37.75 | 0.00 | - | 2 | 665 | 51.00% |
| MU251219C00092500 | 2024-04-24 10:51AM EDT | 92.50 | 36.10 | 34.45 | 36.25 | 0.00 | - | 20 | 32 | 51.06% |
| MU251219C00095000 | 2024-04-26 11:15AM EDT | 95.00 | 37.49 | 32.70 | 35.25 | 0.00 | - | 4 | 943 | 50.62% |
| MU251219C00097500 | 2024-05-01 3:39PM EDT | 97.50 | 34.00 | 30.50 | 33.70 | -3.20 | -8.60% | 1 | 28 | 52.36% |
| MU251219C00100000 | 2024-04-29 12:35PM EDT | 100.00 | 35.00 | 30.05 | 32.20 | 0.00 | - | 1 | 874 | 51.51% |
| MU251219C00105000 | 2024-04-30 1:23PM EDT | 105.00 | 33.05 | 28.55 | 29.70 | 0.00 | - | 594 | 694 | 50.64% |
| MU251219C00110000 | 2024-04-30 10:19AM EDT | 110.00 | 31.30 | 26.00 | 27.55 | 0.00 | - | 3 | 80 | 50.22% |
| MU251219C00115000 | 2024-04-30 9:45AM EDT | 115.00 | 28.92 | 24.00 | 25.20 | 0.00 | - | 5 | 80 | 49.20% |
| MU251219C00120000 | 2024-05-01 9:50AM EDT | 120.00 | 24.15 | 21.65 | 23.80 | -0.49 | -1.99% | 1 | 40 | 49.71% |
| MU251219C00125000 | 2024-05-01 9:38AM EDT | 125.00 | 21.70 | 20.80 | 21.55 | +0.45 | +2.12% | 2 | 70 | 48.47% |
| MU251219C00130000 | 2024-04-26 3:30PM EDT | 130.00 | 20.75 | 19.15 | 20.10 | -1.65 | -7.37% | 1 | 64 | 48.47% |
| MU251219C00135000 | 2024-04-30 3:03PM EDT | 135.00 | 20.64 | 17.60 | 18.65 | 0.00 | - | 596 | 3,298 | 48.29% |
| MU251219C00140000 | 2024-04-12 9:30AM EDT | 140.00 | 26.04 | 16.15 | 16.95 | 0.00 | - | 1 | 302 | 47.48% |
| MU251219C00145000 | 2024-04-30 3:03PM EDT | 145.00 | 17.65 | 14.80 | 15.70 | 0.00 | - | 2 | 1,138 | 47.31% |
| MU251219C00150000 | 2024-04-30 11:47AM EDT | 150.00 | 16.40 | 13.65 | 14.35 | 0.00 | - | 10 | 128 | 46.81% |
| MU251219C00155000 | 2024-04-30 2:53PM EDT | 155.00 | 14.99 | 12.45 | 13.20 | 0.00 | - | 2 | 2 | 46.51% |
| MU251219C00160000 | 2024-04-25 9:32AM EDT | 160.00 | 12.00 | 10.80 | 12.25 | 0.00 | - | 2 | 18 | 46.44% |
| MU251219C00165000 | 2024-04-30 2:53PM EDT | 165.00 | 12.86 | 10.55 | 11.85 | 0.00 | - | 2 | 3 | 47.29% |
| MU251219C00170000 | 2024-04-18 12:17PM EDT | 170.00 | 11.60 | 9.65 | 10.50 | 0.00 | - | 3 | 8 | 46.20% |
| MU251219C00175000 | 2024-04-01 1:08PM EDT | 175.00 | 15.95 | 9.40 | 11.85 | 0.00 | - | - | 68 | 50.29% |
| MU251219C00180000 | 2024-04-04 12:29PM EDT | 180.00 | 16.85 | 8.05 | 9.00 | 0.00 | - | 6 | 47 | 45.97% |
| MU251219C00185000 | 2024-04-25 3:37PM EDT | 185.00 | 8.90 | 7.50 | 9.30 | 0.00 | - | - | 1 | 47.89% |
| MU251219C00190000 | 2024-04-17 11:19AM EDT | 190.00 | 11.00 | 6.65 | 7.70 | 0.00 | - | 1 | 3 | 45.73% |
| MU251219C00195000 | 2024-04-29 11:40AM EDT | 195.00 | 7.90 | 6.50 | 7.20 | 0.00 | - | 15 | 10 | 45.78% |
| MU251219C00200000 | 2024-05-01 9:34AM EDT | 200.00 | 6.50 | 5.85 | 6.75 | -1.10 | -14.47% | 1 | 107 | 45.87% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU251219P00027500 | 2024-04-12 1:15PM EDT | 27.50 | 0.66 | 0.01 | 1.80 | 0.00 | - | 2 | 454 | 65.75% |
| MU251219P00030000 | 2024-04-25 3:48PM EDT | 30.00 | 1.19 | 0.00 | 4.65 | 0.00 | - | 16 | 109 | 77.33% |
| MU251219P00032500 | 2024-04-11 9:48AM EDT | 32.50 | 0.36 | 0.00 | 1.78 | 0.00 | - | 2 | 147 | 57.96% |
| MU251219P00035000 | 2024-04-26 12:57PM EDT | 35.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 20 | 61 | 69.31% |
| MU251219P00037500 | 2024-04-04 3:28PM EDT | 37.50 | 0.69 | 0.00 | 4.95 | 0.00 | - | 10 | 74 | 66.05% |
| MU251219P00040000 | 2024-04-25 3:41PM EDT | 40.00 | 1.56 | 0.00 | 5.00 | 0.00 | - | 8 | 1,231 | 62.65% |
| MU251219P00042500 | 2024-03-21 11:00AM EDT | 42.50 | 1.10 | 0.47 | 1.21 | 0.00 | - | 5 | 57 | 49.29% |
| MU251219P00045000 | 2024-04-30 2:07PM EDT | 45.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 6 | 221 | 56.18% |
| MU251219P00047500 | 2024-05-01 2:30PM EDT | 47.50 | 1.29 | 0.40 | 5.00 | -0.07 | -5.15% | 14 | 190 | 54.43% |
| MU251219P00050000 | 2024-03-25 1:07PM EDT | 50.00 | 1.40 | 1.31 | 2.35 | 0.00 | - | 3 | 506 | 49.56% |
| MU251219P00052500 | 2024-04-23 3:53PM EDT | 52.50 | 2.10 | 1.24 | 4.05 | 0.00 | - | 1 | 46 | 55.68% |
| MU251219P00055000 | 2024-04-18 3:03PM EDT | 55.00 | 2.01 | 1.31 | 2.94 | 0.00 | - | 2 | 257 | 47.57% |
| MU251219P00057500 | 2024-04-18 3:03PM EDT | 57.50 | 2.36 | 1.42 | 2.82 | 0.00 | - | 2 | 297 | 44.49% |
| MU251219P00060000 | 2024-04-23 2:50PM EDT | 60.00 | 2.68 | 1.49 | 2.98 | 0.00 | - | 117 | 224 | 42.87% |
| MU251219P00062500 | 2024-03-21 1:48PM EDT | 62.50 | 2.90 | 3.45 | 3.65 | 0.00 | - | 18 | 542 | 43.41% |
| MU251219P00065000 | 2024-04-04 1:19PM EDT | 65.00 | 3.01 | 3.40 | 3.95 | 0.00 | - | 5 | 464 | 42.25% |
| MU251219P00067500 | 2024-03-25 9:33AM EDT | 67.50 | 3.60 | 3.15 | 6.00 | 0.00 | - | 1 | 51 | 47.07% |
| MU251219P00070000 | 2024-04-19 10:10AM EDT | 70.00 | 4.70 | 2.46 | 5.25 | 0.00 | - | 9 | 433 | 42.17% |
| MU251219P00072500 | 2024-04-24 12:30PM EDT | 72.50 | 5.29 | 2.82 | 5.70 | 0.00 | - | 6 | 55 | 41.26% |
| MU251219P00075000 | 2024-04-23 9:52AM EDT | 75.00 | 5.80 | 4.75 | 6.60 | 0.00 | - | 40 | 1,240 | 41.60% |
| MU251219P00077500 | 2024-03-26 11:01AM EDT | 77.50 | 5.45 | 6.30 | 6.50 | 0.00 | - | 1 | 107 | 39.00% |
| MU251219P00080000 | 2024-04-12 11:22AM EDT | 80.00 | 5.80 | 6.90 | 7.45 | 0.00 | - | 1 | 678 | 39.26% |
| MU251219P00082500 | 2024-03-26 10:42AM EDT | 82.50 | 6.65 | 7.70 | 8.00 | 0.00 | - | 1 | 27 | 38.36% |
| MU251219P00085000 | 2024-03-28 11:12AM EDT | 85.00 | 7.40 | 7.75 | 8.05 | 0.00 | - | 2 | 158 | 36.19% |
| MU251219P00087500 | 2024-04-23 10:42AM EDT | 87.50 | 9.25 | 8.40 | 9.85 | 0.00 | - | 2 | 7 | 38.11% |
| MU251219P00090000 | 2024-04-25 12:09PM EDT | 90.00 | 10.25 | 9.30 | 10.80 | 0.00 | - | 5 | 35 | 37.87% |
| MU251219P00092500 | 2024-04-30 11:41AM EDT | 92.50 | 10.50 | 10.55 | 11.95 | 0.00 | - | 1 | 104 | 37.95% |
| MU251219P00095000 | 2024-04-22 3:41PM EDT | 95.00 | 12.61 | 11.65 | 12.70 | 0.00 | - | 1 | 71 | 37.08% |
| MU251219P00097500 | 2024-04-08 11:02AM EDT | 97.50 | 11.15 | 12.80 | 13.80 | 0.00 | - | 1 | 3 | 36.86% |
| MU251219P00100000 | 2024-04-18 1:18PM EDT | 100.00 | 14.00 | 14.30 | 14.80 | 0.00 | - | 10 | 188 | 36.34% |
| MU251219P00105000 | 2024-04-19 3:22PM EDT | 105.00 | 18.20 | 16.05 | 17.30 | 0.00 | - | 1 | 21 | 36.02% |
| MU251219P00110000 | 2024-03-18 1:57PM EDT | 110.00 | 26.00 | 16.55 | 17.75 | 0.00 | - | 3 | 8 | 31.61% |
| MU251219P00115000 | 2024-04-12 12:38PM EDT | 115.00 | 18.20 | 21.70 | 22.45 | 0.00 | - | 3 | 6 | 34.62% |
| MU251219P00120000 | 2024-05-01 11:18AM EDT | 120.00 | 25.25 | 24.45 | 25.30 | +0.40 | +1.61% | 14 | 10 | 33.94% |
| MU251219P00125000 | 2024-04-24 9:30AM EDT | 125.00 | 27.45 | 26.95 | 28.40 | +0.70 | +2.62% | 7 | 331 | 33.40% |
| MU251219P00130000 | 2024-04-01 9:57AM EDT | 130.00 | 24.28 | 31.10 | 33.65 | 0.00 | - | 1 | 1 | 36.43% |
| MU251219P00135000 | 2024-01-26 10:30AM EDT | 135.00 | 47.77 | 49.05 | 50.40 | 0.00 | - | 4 | 2 | 58.65% |
| MU251219P00140000 | 2024-04-25 9:45AM EDT | 140.00 | 38.00 | 37.20 | 38.65 | 0.00 | - | - | 5 | 31.69% |
| MU251219P00150000 | 2024-04-04 3:34PM EDT | 150.00 | 39.34 | 45.10 | 47.15 | 0.00 | - | 5 | 10 | 32.47% |
| MU251219P00160000 | 2024-04-01 9:39AM EDT | 160.00 | 46.06 | 53.20 | 54.15 | 0.00 | - | 1 | 0 | 28.87% |
| MU251219P00170000 | 2024-04-02 1:51PM EDT | 170.00 | 54.50 | 61.25 | 64.80 | 0.00 | - | 1 | 0 | 33.28% |
© 2024 Yahoo. Todos los derechos reservados.