Mercados españoles cerrados

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
58,44+2,22 (+3,95%)
Al cierre: 04:00PM EDT
58,60 +0,16 (+0,27%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MU220701C000400002022-06-24 10:46AM EDT40.0018.7518.3518.60+3.35+21.75%1022121.88%
MU220701C000450002022-06-23 12:31PM EDT45.0010.6513.3513.600.00-21587.50%
MU220701C000500002022-06-24 3:56PM EDT50.008.548.558.75+2.37+38.41%20751979.49%
MU220701C000530002022-06-24 3:58PM EDT53.005.895.906.10+1.94+49.11%11637676.07%
MU220701C000535002022-06-24 3:09PM EDT53.505.255.505.65+1.80+52.17%1222374.90%
MU220701C000540002022-06-24 3:39PM EDT54.004.855.105.25+1.78+57.98%33242374.32%
MU220701C000550002022-06-24 3:48PM EDT55.004.084.354.50+1.03+33.77%22069473.73%
MU220701C000560002022-06-24 3:52PM EDT56.003.643.653.80+1.14+45.60%14754972.85%
MU220701C000570002022-06-24 3:50PM EDT57.002.903.003.15+0.96+49.48%5482,04371.63%
MU220701C000575002022-06-24 3:27PM EDT57.502.462.742.84+0.73+42.20%17936271.48%
MU220701C000580002022-06-24 3:59PM EDT58.002.502.442.53+1.02+68.92%53788670.22%
MU220701C000585002022-06-24 3:59PM EDT58.502.222.202.26+0.92+70.77%55586569.97%
MU220701C000590002022-06-24 3:57PM EDT59.001.891.922.01+0.80+73.39%1,4691,19568.90%
MU220701C000600002022-06-24 3:59PM EDT60.001.501.471.54+0.70+87.50%2,8506,18267.19%
MU220701C000610002022-06-24 3:58PM EDT61.001.111.091.14+0.54+94.74%1,5041,06565.43%
MU220701C000620002022-06-24 3:59PM EDT62.000.790.770.83+0.39+97.50%1,5011,05063.82%
MU220701C000625002022-06-24 3:58PM EDT62.500.640.640.69+0.35+120.69%48943662.89%
MU220701C000630002022-06-24 3:56PM EDT63.000.530.530.58+0.32+152.38%51099162.31%
MU220701C000640002022-06-24 3:52PM EDT64.000.360.360.39+0.21+140.00%40048261.13%
MU220701C000650002022-06-24 3:59PM EDT65.000.250.240.26+0.13+108.33%79392460.45%
MU220701C000660002022-06-24 3:51PM EDT66.000.160.160.18+0.09+128.57%60690860.55%
MU220701C000670002022-06-24 3:46PM EDT67.000.110.110.12+0.06+120.00%16529460.74%
MU220701C000675002022-06-24 3:55PM EDT67.500.100.090.10+0.05+100.00%1327060.94%
MU220701C000680002022-06-24 3:44PM EDT68.000.080.070.09+0.05+166.67%7250161.33%
MU220701C000690002022-06-24 12:55PM EDT69.000.060.050.07+0.03+100.00%340562.89%
MU220701C000700002022-06-24 3:57PM EDT70.000.050.040.05+0.02+66.67%4391,49364.45%
MU220701C000710002022-06-24 2:56PM EDT71.000.030.030.04+0.01+50.00%766566.02%
MU220701C000720002022-06-24 2:48PM EDT72.000.030.020.03+0.01+50.00%1761,96166.80%
MU220701C000730002022-06-24 3:36PM EDT73.000.020.020.03-0.01-33.33%3848970.31%
MU220701C000740002022-06-24 3:34PM EDT74.000.020.010.03-0.01-33.33%5630371.88%
MU220701C000750002022-06-24 1:29PM EDT75.000.020.010.02+0.01+100.00%2058273.44%
MU220701C000760002022-06-24 2:48PM EDT76.000.010.010.030.00-303,23178.91%
MU220701C000770002022-06-24 2:49PM EDT77.000.010.000.030.00-321,87179.69%
MU220701C000780002022-06-22 12:15PM EDT78.000.020.000.030.00-315282.81%
MU220701C000790002022-06-24 10:54AM EDT79.000.020.010.020.00-122385.94%
MU220701C000800002022-06-24 12:09PM EDT80.000.020.000.02+0.01+100.00%2476985.94%
MU220701C000810002022-06-23 2:15PM EDT81.000.010.000.020.00-514589.06%
MU220701C000820002022-06-21 12:51PM EDT82.000.010.000.020.00-2121890.63%
MU220701C000850002022-06-24 11:35AM EDT85.000.010.000.020.00-241999.22%
MU220701C000900002022-06-24 9:30AM EDT90.000.020.000.020.00-5886112.50%
MU220701C000950002022-06-06 1:18PM EDT95.000.040.000.010.00-2879118.75%
MU220701C001000002022-06-08 2:33PM EDT100.000.020.000.010.00-1066128.13%
MU220701C001050002022-06-13 11:45AM EDT105.000.010.000.080.00--2171.09%
MU220701C001100002022-05-27 2:16PM EDT110.000.030.000.080.00-11182.81%
MU220701C001250002022-05-27 1:03PM EDT125.000.030.000.010.00-11175.00%
Ventaspara1 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MU220701P000350002022-06-22 3:13PM EDT35.000.010.000.010.00-20418131.25%
MU220701P000400002022-06-24 3:34PM EDT40.000.020.000.02-0.01-33.33%3158104.69%
MU220701P000450002022-06-24 3:11PM EDT45.000.050.040.05-0.05-50.00%1872,52491.02%
MU220701P000500002022-06-24 3:51PM EDT50.000.200.200.21-0.31-60.78%8,3971,19879.10%
MU220701P000530002022-06-24 3:59PM EDT53.000.530.500.53-0.54-50.47%89936373.83%
MU220701P000535002022-06-24 3:59PM EDT53.500.600.590.62-0.62-50.82%29334873.44%
MU220701P000540002022-06-24 3:59PM EDT54.000.700.680.74-0.68-49.28%88434273.24%
MU220701P000550002022-06-24 3:48PM EDT55.001.020.930.98-0.75-42.37%8871,34472.56%
MU220701P000560002022-06-24 3:44PM EDT56.001.361.201.28-0.91-40.09%32497471.29%
MU220701P000570002022-06-24 3:59PM EDT57.001.611.551.59-1.05-39.47%4311,46069.53%
MU220701P000575002022-06-24 3:57PM EDT57.501.841.761.82-1.56-45.88%7229069.63%
MU220701P000580002022-06-24 3:58PM EDT58.002.051.962.08-1.41-40.75%4,07361269.43%
MU220701P000585002022-06-24 3:58PM EDT58.502.242.192.26-1.71-43.29%15833667.97%
MU220701P000590002022-06-24 3:57PM EDT59.002.552.442.53-1.27-33.25%38469567.68%
MU220701P000600002022-06-24 3:59PM EDT60.003.052.963.10-1.48-32.67%3823,06266.06%
MU220701P000610002022-06-24 3:23PM EDT61.003.953.553.65-1.37-25.75%15485262.89%
MU220701P000620002022-06-24 2:46PM EDT62.004.554.254.35-2.22-32.79%491,35961.52%
MU220701P000625002022-06-24 2:07PM EDT62.504.954.604.75-1.52-23.49%1954760.84%
MU220701P000630002022-06-24 12:24PM EDT63.004.905.005.15-2.42-33.06%162,07460.55%
MU220701P000640002022-06-24 2:01PM EDT64.006.085.806.00-1.39-18.61%1680959.28%
MU220701P000650002022-06-24 2:53PM EDT65.007.106.706.95-1.67-19.04%1481,17261.43%
MU220701P000660002022-06-24 3:59PM EDT66.007.757.557.90-2.00-20.51%341660.16%
MU220701P000670002022-06-24 3:11PM EDT67.009.038.508.80-2.42-21.14%1132257.81%
MU220701P000675002022-06-24 3:36PM EDT67.509.589.009.35-1.43-12.99%11463.28%
MU220701P000680002022-06-24 3:07PM EDT68.0010.009.509.75-2.15-17.70%1633959.18%
MU220701P000690002022-06-24 12:45PM EDT69.0010.3210.4510.75-2.53-19.69%1150658.98%
MU220701P000700002022-06-24 1:15PM EDT70.0011.3711.5011.75-2.45-17.73%639268.36%
MU220701P000710002022-06-21 2:55PM EDT71.0013.9012.4512.750.00-2114067.19%
MU220701P000720002022-06-24 3:58PM EDT72.0013.7013.4513.75-1.32-8.79%1633871.48%
MU220701P000730002022-06-24 3:09PM EDT73.0014.9314.4514.65-2.85-16.03%111685.55%
MU220701P000740002022-06-23 1:20PM EDT74.0018.6615.4515.750.00-117078.91%
MU220701P000750002022-06-24 12:51PM EDT75.0016.2916.4016.70-1.76-9.75%1220101.37%
MU220701P000760002022-06-13 11:41AM EDT76.0016.9717.4017.850.00-534592.97%
MU220701P000770002022-06-22 12:26PM EDT77.0020.9018.4018.950.00-3964106.06%
MU220701P000780002022-06-23 10:33AM EDT78.0021.5519.4519.850.00-2132105.86%
MU220701P000790002022-06-22 2:52PM EDT79.0022.3020.4520.800.00-1100104.30%
MU220701P000800002022-06-21 2:52PM EDT80.0023.0021.4521.800.00-2139107.81%
MU220701P000810002022-06-16 3:35PM EDT81.0026.4222.4022.950.00-585121.48%
MU220701P000820002022-06-16 1:55PM EDT82.0027.2523.4023.750.00-410095.31%
MU220701P000850002022-06-14 3:56PM EDT85.0026.2826.4026.950.00-16135.94%
MU220701P000900002022-05-16 10:13AM EDT90.0018.7930.7031.100.00--00.00%