Mercados españoles abiertos en 2 hrs 53 min

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
78,72-3,25 (-3,96%)
Al cierre: 04:00PM EST
79,25 +0,53 (+0,67%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara28 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MU220128C000500002022-01-27 3:10PM EST50.0028.9227.8529.15-2.73-8.63%343547.27%
MU220128C000550002022-01-26 6:31PM EST55.0026.3522.8524.550.00--5528.52%
MU220128C000600002022-01-26 9:36AM EST60.0022.4518.3019.200.00-116225.00%
MU220128C000650002022-01-27 1:06PM EST65.0014.5513.3014.20+1.15+8.58%221165.63%
MU220128C000700002022-01-27 10:57AM EST70.0011.708.659.15-0.35-2.90%29132151.56%
MU220128C000710002022-01-24 12:21PM EST71.007.956.958.650.00-78115.23%
MU220128C000720002022-01-27 1:48PM EST72.007.156.607.35-3.25-31.25%121133.98%
MU220128C000730002022-01-26 3:33PM EST73.008.905.506.300.00-28174107.81%
MU220128C000740002022-01-26 11:41AM EST74.009.554.905.050.00-118102.73%
MU220128C000750002022-01-27 12:31PM EST75.004.354.004.30-2.35-35.07%9315104.10%
MU220128C000760002022-01-27 3:58PM EST76.003.303.203.45-1.90-36.54%4510299.90%
MU220128C000770002022-01-27 3:57PM EST77.002.552.472.61-2.70-51.43%20843594.04%
MU220128C000780002022-01-27 3:58PM EST78.001.831.711.84-2.62-58.88%43362284.67%
MU220128C000790002022-01-27 3:57PM EST79.001.251.171.26-2.35-65.28%1,10934582.03%
MU220128C000800002022-01-27 3:59PM EST80.000.780.770.80-2.22-74.00%3,8841,72880.18%
MU220128C000810002022-01-27 3:59PM EST81.000.460.410.53-1.83-79.91%1,21470778.32%
MU220128C000820002022-01-27 3:59PM EST82.000.270.260.29-1.46-84.39%2,9291,59178.13%
MU220128C000830002022-01-27 3:59PM EST83.000.160.100.22-1.10-87.30%2,5551,69679.30%
MU220128C000840002022-01-27 3:59PM EST84.000.100.090.11-0.74-88.10%3,8001,86382.03%
MU220128C000850002022-01-27 3:59PM EST85.000.060.050.07-0.51-89.47%4,9412,49984.38%
MU220128C000860002022-01-27 3:50PM EST86.000.050.030.06-0.33-86.84%2,2201,34389.84%
MU220128C000870002022-01-27 3:46PM EST87.000.040.030.04-0.21-84.00%6901,49395.31%
MU220128C000880002022-01-27 3:51PM EST88.000.030.020.08-0.11-78.57%4212,546110.94%
MU220128C000890002022-01-27 3:41PM EST89.000.030.020.03-0.07-70.00%157908107.81%
MU220128C000900002022-01-27 3:57PM EST90.000.010.010.02-0.07-87.50%3572,680109.38%
MU220128C000910002022-01-27 2:22PM EST91.000.010.010.03-0.02-66.67%2342,227120.31%
MU220128C000920002022-01-27 3:38PM EST92.000.010.000.02-0.02-66.67%83954118.75%
MU220128C000930002022-01-27 3:40PM EST93.000.010.000.03-0.01-50.00%1791,213131.25%
MU220128C000940002022-01-27 12:57PM EST94.000.010.000.01-0.01-50.00%51,357125.00%
MU220128C000950002022-01-27 12:04PM EST95.000.010.000.01-0.01-50.00%231,910131.25%
MU220128C000960002022-01-27 10:23AM EST96.000.010.000.01-0.01-50.00%3681137.50%
MU220128C000970002022-01-27 12:00PM EST97.000.010.000.01-0.01-50.00%131,042143.75%
MU220128C000980002022-01-27 11:43AM EST98.000.010.000.01-0.01-50.00%31,125150.00%
MU220128C000990002022-01-26 1:50PM EST99.000.030.000.010.00-6742156.25%
MU220128C001000002022-01-27 3:24PM EST100.000.010.000.010.00-75,640162.50%
MU220128C001010002022-01-27 12:40PM EST101.000.020.000.010.00-1408168.75%
MU220128C001020002022-01-27 2:02PM EST102.000.010.000.010.00-2541175.00%
MU220128C001030002022-01-27 12:07PM EST103.000.010.000.01-0.01-50.00%2538181.25%
MU220128C001040002022-01-26 3:43PM EST104.000.010.000.010.00-151310187.50%
MU220128C001050002022-01-27 2:51PM EST105.000.010.000.02-0.01-50.00%1770203.13%
MU220128C001060002022-01-25 11:24AM EST106.000.020.000.020.00-581209.38%
MU220128C001070002022-01-20 2:18PM EST107.000.030.000.020.00-569215.63%
MU220128C001080002022-01-25 12:27PM EST108.000.020.000.010.00-1066206.25%
MU220128C001100002022-01-26 12:02PM EST110.000.010.000.010.00-11574218.75%
MU220128C001150002022-01-21 11:39AM EST115.000.010.000.010.00-5213243.75%
MU220128C001200002022-01-20 11:08AM EST120.000.020.000.010.00-1062268.75%
MU220128C001250002022-01-24 9:30AM EST125.000.010.000.010.00-1453287.50%
Ventaspara28 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MU220128P000500002022-01-25 3:49PM EST50.000.010.000.040.00-3497340.63%
MU220128P000550002022-01-24 2:29PM EST55.000.020.000.010.00-28744237.50%
MU220128P000600002022-01-26 12:45PM EST60.000.010.000.030.00-11,071206.25%
MU220128P000650002022-01-27 3:54PM EST65.000.010.000.01-0.01-50.00%1687134.38%
MU220128P000660002022-01-25 12:39PM EST66.000.090.000.020.00--21134.38%
MU220128P000670002022-01-27 2:46PM EST67.000.010.000.03-0.01-50.00%26158131.25%
MU220128P000680002022-01-26 3:04PM EST68.000.030.020.030.00-28128.13%
MU220128P000690002022-01-27 3:27PM EST69.000.030.030.05-0.09-75.00%5018125.00%
MU220128P000700002022-01-27 3:54PM EST70.000.050.050.07-0.03-37.50%204468121.48%
MU220128P000710002022-01-27 3:47PM EST71.000.070.080.09-0.05-41.67%190231116.41%
MU220128P000720002022-01-27 3:55PM EST72.000.120.120.14+0.02+20.00%221267113.28%
MU220128P000730002022-01-27 3:57PM EST73.000.190.180.23+0.05+35.71%709167111.52%
MU220128P000740002022-01-27 3:59PM EST74.000.280.270.30+0.13+86.67%986617106.25%
MU220128P000750002022-01-27 3:59PM EST75.000.400.380.42+0.16+66.67%767494101.37%
MU220128P000760002022-01-27 3:56PM EST76.000.550.550.59+0.26+89.66%3861,37997.17%
MU220128P000770002022-01-27 3:57PM EST77.000.790.320.34+0.31+64.58%641,59458.59%
MU220128P000780002022-01-27 3:59PM EST78.001.111.051.14+0.58+109.43%1,3821,64587.11%
MU220128P000790002022-01-27 3:55PM EST79.001.521.441.57+0.74+94.87%1,39496582.62%
MU220128P000800002022-01-27 3:59PM EST80.002.102.002.13+1.13+116.49%1,9872,66580.18%
MU220128P000810002022-01-27 3:52PM EST81.002.692.652.82+1.33+97.79%6941,20077.15%
MU220128P000820002022-01-27 3:53PM EST82.003.453.503.65+1.76+104.14%2,4362,88380.08%
MU220128P000830002022-01-27 3:25PM EST83.004.504.404.55+2.27+101.79%8781,31883.59%
MU220128P000840002022-01-27 3:51PM EST84.005.375.305.50+2.32+76.07%32574885.55%
MU220128P000850002022-01-27 3:53PM EST85.006.286.156.70+2.83+82.03%8091,813101.56%
MU220128P000860002022-01-27 3:39PM EST86.007.517.257.45+2.38+46.39%8567297.27%
MU220128P000870002022-01-27 2:37PM EST87.007.958.208.55+2.70+51.43%103787114.06%
MU220128P000880002022-01-27 2:40PM EST88.009.329.159.50+5.17+124.58%53785108.59%
MU220128P000890002022-01-27 3:20PM EST89.0010.2010.1010.45+2.65+35.10%721,266150.78%
MU220128P000900002022-01-27 3:47PM EST90.0010.7011.1011.40+2.34+27.99%1161,446150.00%
MU220128P000910002022-01-27 2:45PM EST91.0011.8012.1012.40+1.40+13.46%65983160.16%
MU220128P000920002022-01-27 3:26PM EST92.0013.3513.1013.40+2.34+21.25%69584169.53%
MU220128P000930002022-01-27 3:27PM EST93.0014.0914.1014.40+3.19+29.27%86683178.91%
MU220128P000940002022-01-27 2:43PM EST94.0014.9015.1015.40+4.75+46.80%45730188.28%
MU220128P000950002022-01-27 1:46PM EST95.0016.1316.1016.45+3.10+23.79%160478210.16%
MU220128P000960002022-01-27 1:07PM EST96.0016.6717.1017.45+2.42+16.98%293610219.53%
MU220128P000970002022-01-27 3:48PM EST97.0018.0718.1018.45+2.72+17.72%5160228.13%
MU220128P000980002022-01-24 12:43PM EST98.0014.6519.2019.40-4.95-25.26%25149171.88%
MU220128P000990002022-01-27 9:32AM EST99.0015.8020.1020.40+0.80+5.33%1205231.25%
MU220128P001000002022-01-27 9:32AM EST100.0017.0021.1021.40-1.25-6.85%250295239.45%
MU220128P001010002022-01-21 11:07AM EST101.0016.1221.9022.700.00-126193.75%
MU220128P001020002022-01-24 9:55AM EST102.0021.6022.8523.800.00-530220.31%
MU220128P001030002022-01-24 9:39AM EST103.0021.8023.8025.050.00-725271.88%
MU220128P001040002022-01-25 3:13PM EST104.0022.0525.2025.400.00-1122212.50%
MU220128P001050002022-01-21 11:23AM EST105.0019.9025.8526.800.00-312242.19%
MU220128P001060002022-01-27 10:31AM EST106.0024.5026.9027.80+2.55+11.62%15264.06%
MU220128P001070002022-01-21 10:26AM EST107.0024.1027.4528.750.00-33377.73%
MU220128P001100002022-01-18 3:49PM EST110.0017.1030.4531.800.00-1011412.11%
MU220128P001200002022-01-26 2:14PM EST120.0036.8940.9041.750.00-14334.38%
MU220128P001250002022-01-18 12:13AM EST125.0029.2545.9046.800.00--0382.81%