Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0681 +0,0009 (+0,09%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.317,20 +14,30 (+0,62%) Bitcoin EUR
53.086,72 -3.799,11 (-6,68%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:00PM EDT. Mercado abierto.
Opciones de comprapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU261218C00047500 | 2024-04-03 10:25AM EDT | 47.50 | 86.25 | 67.50 | 72.00 | 0.00 | - | 1 | 1 | 64.07% |
| MU261218C00050000 | 2024-04-08 1:29PM EDT | 50.00 | 82.69 | 66.75 | 70.15 | 0.00 | - | 1 | 13 | 64.70% |
| MU261218C00055000 | 2024-03-21 10:04AM EDT | 55.00 | 65.09 | 59.50 | 64.50 | 0.00 | - | 21 | 21 | 54.27% |
| MU261218C00060000 | 2024-03-25 11:55AM EDT | 60.00 | 70.85 | 60.50 | 64.90 | 0.00 | - | 2 | 2 | 64.06% |
| MU261218C00065000 | 2024-04-12 11:26AM EDT | 65.00 | 70.56 | 55.55 | 59.15 | 0.00 | - | 2 | 4 | 57.35% |
| MU261218C00070000 | 2024-04-26 10:19AM EDT | 70.00 | 57.70 | 54.30 | 56.10 | 0.00 | - | 2 | 194 | 58.33% |
| MU261218C00075000 | 2024-04-22 11:02AM EDT | 75.00 | 49.10 | 49.40 | 52.55 | 0.00 | - | 3 | 98 | 54.60% |
| MU261218C00080000 | 2024-04-16 9:47AM EDT | 80.00 | 56.45 | 47.85 | 50.15 | 0.00 | - | 3 | 24 | 55.39% |
| MU261218C00085000 | 2024-04-19 9:30AM EDT | 85.00 | 46.12 | 43.95 | 48.25 | 0.00 | - | 10 | 51 | 54.14% |
| MU261218C00087500 | 2024-04-04 12:03PM EDT | 87.50 | 60.10 | 43.25 | 45.50 | 0.00 | - | 2 | 7 | 52.97% |
| MU261218C00090000 | 2024-04-30 2:20PM EDT | 90.00 | 47.70 | 42.30 | 44.75 | 0.00 | - | 2 | 82 | 53.34% |
| MU261218C00092500 | 2024-04-24 10:32AM EDT | 92.50 | 42.73 | 40.75 | 44.20 | 0.00 | - | 10 | 74 | 53.30% |
| MU261218C00095000 | 2024-04-26 3:48PM EDT | 95.00 | 44.95 | 40.30 | 43.25 | 0.00 | - | 54 | 629 | 53.79% |
| MU261218C00097500 | 2024-04-23 3:59PM EDT | 97.50 | 41.64 | 38.90 | 40.20 | 0.00 | - | 1 | 151 | 51.70% |
| MU261218C00100000 | 2024-04-29 3:42PM EDT | 100.00 | 40.00 | 38.20 | 39.00 | -1.30 | -3.15% | 1 | 46 | 51.70% |
| MU261218C00105000 | 2024-04-22 1:54PM EDT | 105.00 | 36.03 | 35.50 | 37.55 | 0.00 | - | 2 | 101 | 51.30% |
| MU261218C00110000 | 2024-04-26 3:59PM EDT | 110.00 | 38.00 | 34.05 | 35.15 | 0.00 | - | 1 | 249 | 50.99% |
| MU261218C00115000 | 2024-05-01 11:23AM EDT | 115.00 | 32.00 | 31.55 | 33.55 | -6.20 | -16.23% | 2 | 107 | 50.35% |
| MU261218C00120000 | 2024-05-01 11:07AM EDT | 120.00 | 30.80 | 29.90 | 31.95 | -3.35 | -9.81% | 5 | 111 | 50.23% |
| MU261218C00125000 | 2024-04-26 3:50PM EDT | 125.00 | 32.00 | 28.50 | 29.45 | 0.00 | - | 3 | 97 | 50.19% |
| MU261218C00130000 | 2024-05-01 9:48AM EDT | 130.00 | 28.40 | 26.90 | 27.40 | -0.92 | -3.14% | 1 | 85 | 49.21% |
| MU261218C00135000 | 2024-04-23 1:16PM EDT | 135.00 | 27.30 | 25.35 | 25.90 | 0.00 | - | 1 | 104 | 48.92% |
| MU261218C00140000 | 2024-04-18 9:30AM EDT | 140.00 | 28.00 | 21.95 | 24.50 | 0.00 | - | 2 | 37 | 48.67% |
| MU261218C00145000 | 2024-04-25 9:54AM EDT | 145.00 | 23.85 | 22.50 | 23.20 | 0.00 | - | 2 | 288 | 48.47% |
| MU261218C00150000 | 2024-04-26 3:59PM EDT | 150.00 | 24.00 | 21.25 | 21.90 | 0.00 | - | 1 | 39 | 48.17% |
| MU261218C00155000 | 2024-04-30 11:13AM EDT | 155.00 | 23.20 | 20.05 | 21.25 | 0.00 | - | 3 | 15 | 48.71% |
| MU261218C00160000 | 2024-04-24 9:55AM EDT | 160.00 | 19.90 | 18.85 | 19.50 | 0.00 | - | 10 | 12 | 47.60% |
| MU261218C00165000 | 2024-04-09 3:26PM EDT | 165.00 | 25.15 | 17.90 | 18.70 | 0.00 | - | 1 | 35 | 47.77% |
| MU261218C00170000 | 2024-04-12 10:07AM EDT | 170.00 | 24.80 | 16.90 | 17.50 | 0.00 | - | 2 | 26 | 47.28% |
| MU261218C00175000 | 2024-04-25 12:15PM EDT | 175.00 | 17.25 | 15.90 | 17.25 | 0.00 | - | 10 | 35 | 48.10% |
| MU261218C00180000 | 2024-04-11 9:38AM EDT | 180.00 | 22.17 | 14.75 | 15.60 | 0.00 | - | 1 | 44 | 46.81% |
| MU261218C00185000 | 2024-04-22 11:05AM EDT | 185.00 | 13.75 | 14.20 | 14.95 | 0.00 | - | 1 | 12 | 46.92% |
| MU261218C00190000 | 2024-04-26 11:11AM EDT | 190.00 | 15.50 | 11.50 | 14.15 | 0.00 | - | 3 | 13 | 46.75% |
| MU261218C00195000 | 2024-04-26 10:30AM EDT | 195.00 | 14.80 | 12.70 | 13.35 | 0.00 | - | 2 | 26 | 46.52% |
| MU261218C00200000 | 2024-04-30 1:49PM EDT | 200.00 | 13.90 | 12.25 | 12.70 | 0.00 | - | 1 | 203 | 46.45% |
Opciones de ventapara18 de diciembre de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU261218P00047500 | 2024-04-25 9:30AM EDT | 47.50 | 2.85 | 2.18 | 2.59 | 0.00 | - | 1 | 5 | 42.18% |
| MU261218P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 3.15 | 2.62 | 2.96 | 0.00 | - | 1 | 23 | 41.59% |
| MU261218P00055000 | 2024-04-23 11:59AM EDT | 55.00 | 3.85 | 2.89 | 3.90 | 0.00 | - | 1 | 7 | 40.87% |
| MU261218P00060000 | 2024-04-25 9:30AM EDT | 60.00 | 5.01 | 3.60 | 4.90 | 0.00 | - | 1 | 23 | 39.90% |
| MU261218P00065000 | 2024-05-01 10:41AM EDT | 65.00 | 5.85 | 5.10 | 6.05 | -0.30 | -4.88% | 2 | 87 | 39.01% |
| MU261218P00070000 | 2024-04-29 11:20AM EDT | 70.00 | 6.80 | 5.05 | 7.30 | 0.00 | - | 172 | 335 | 38.05% |
| MU261218P00075000 | 2024-04-15 2:21PM EDT | 75.00 | 7.65 | 8.45 | 8.85 | 0.00 | - | 2 | 20 | 37.48% |
| MU261218P00080000 | 2024-04-29 3:06PM EDT | 80.00 | 9.85 | 10.00 | 10.25 | +0.49 | +5.24% | 1 | 30 | 36.30% |
| MU261218P00085000 | 2024-04-24 9:55AM EDT | 85.00 | 11.70 | 11.40 | 11.95 | 0.00 | - | 10 | 279 | 35.48% |
| MU261218P00087500 | 2024-04-24 1:51PM EDT | 87.50 | 12.65 | 12.60 | 12.95 | 0.00 | - | 7 | 14 | 35.25% |
| MU261218P00090000 | 2024-04-30 3:22PM EDT | 90.00 | 13.00 | 13.60 | 13.90 | 0.00 | - | 3 | 80 | 34.85% |
| MU261218P00092500 | 2024-03-21 2:57PM EDT | 92.50 | 14.25 | 14.90 | 17.15 | 0.00 | - | 8 | 10 | 38.25% |
| MU261218P00095000 | 2024-04-19 9:58AM EDT | 95.00 | 16.12 | 15.60 | 16.80 | 0.00 | - | 30 | 34 | 35.53% |
| MU261218P00097500 | 2024-04-29 12:09PM EDT | 97.50 | 16.00 | 14.65 | 17.10 | 0.00 | - | 1 | 5 | 33.90% |
| MU261218P00100000 | 2024-04-29 12:09PM EDT | 100.00 | 17.03 | 17.95 | 18.50 | 0.00 | - | 1 | 126 | 33.98% |
| MU261218P00105000 | 2024-04-25 11:03AM EDT | 105.00 | 20.20 | 19.55 | 20.65 | 0.00 | - | 1 | 16 | 32.97% |
| MU261218P00110000 | 2024-04-24 9:55AM EDT | 110.00 | 22.15 | 22.55 | 23.20 | 0.00 | - | 10 | 115 | 32.34% |
| MU261218P00115000 | 2024-04-03 2:58PM EDT | 115.00 | 21.15 | 25.50 | 26.05 | 0.00 | - | 1 | 11 | 31.93% |
| MU261218P00120000 | 2024-04-26 11:35AM EDT | 120.00 | 27.40 | 28.35 | 29.10 | 0.00 | - | 1 | 279 | 31.60% |
| MU261218P00125000 | 2024-04-22 2:59PM EDT | 125.00 | 31.50 | 31.25 | 31.85 | 0.00 | - | 248 | 262 | 30.63% |
| MU261218P00130000 | 2024-04-18 1:49PM EDT | 130.00 | 33.50 | 34.20 | 35.15 | 0.00 | - | 177 | 179 | 30.25% |
| MU261218P00135000 | 2024-03-27 12:36PM EDT | 135.00 | 34.62 | 35.30 | 36.55 | 0.00 | - | 8 | 20 | 26.90% |
| MU261218P00140000 | 2024-04-15 9:43AM EDT | 140.00 | 34.87 | 40.90 | 41.95 | 0.00 | - | 1 | 3 | 29.19% |
| MU261218P00145000 | 2024-04-01 9:42AM EDT | 145.00 | 38.45 | 43.65 | 46.65 | 0.00 | - | 10 | 16 | 30.33% |
| MU261218P00150000 | 2024-04-11 3:55PM EDT | 150.00 | 40.20 | 46.15 | 49.45 | 0.00 | - | 10 | 12 | 28.42% |
| MU261218P00155000 | 2024-04-04 10:51AM EDT | 155.00 | 44.10 | 51.45 | 53.60 | 0.00 | - | 7 | 7 | 28.41% |
| MU261218P00160000 | 2024-04-02 3:51PM EDT | 160.00 | 48.70 | 54.30 | 57.25 | 0.00 | - | - | 7 | 27.39% |
| MU261218P00165000 | 2024-04-18 10:01AM EDT | 165.00 | 56.50 | 58.40 | 61.25 | 0.00 | - | 10 | 27 | 26.76% |
| MU261218P00170000 | 2024-04-03 3:56PM EDT | 170.00 | 53.49 | 62.75 | 66.15 | 0.00 | - | 1 | 5 | 27.66% |
| MU261218P00175000 | 2024-04-04 12:45PM EDT | 175.00 | 57.75 | 67.30 | 70.40 | 0.00 | - | 14 | 14 | 27.22% |
| MU261218P00180000 | 2024-04-05 3:57PM EDT | 180.00 | 64.49 | 71.15 | 73.75 | 0.00 | - | 1 | 1 | 24.48% |
| MU261218P00200000 | 2024-03-25 3:58PM EDT | 200.00 | 85.50 | 87.80 | 90.65 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.