Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.220,57 -32,27 (-0,05%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240628C00060000 | 2024-06-05 10:58AM EDT | 60.00 | 70.55 | 79.85 | 82.35 | 0.00 | - | 1 | 1 | 276.76% |
| MU240628C00070000 | 2024-05-28 1:05PM EDT | 70.00 | 62.63 | 71.15 | 72.35 | 0.00 | - | 17 | 17 | 195.02% |
| MU240628C00075000 | 2024-06-10 9:35AM EDT | 75.00 | 57.35 | 66.20 | 67.05 | 0.00 | - | 21 | 22 | 166.99% |
| MU240628C00080000 | 2024-06-12 9:50AM EDT | 80.00 | 60.13 | 60.00 | 62.45 | 0.00 | - | 4 | 4 | 198.00% |
| MU240628C00085000 | 2024-06-12 3:43PM EDT | 85.00 | 54.44 | 55.00 | 57.50 | 0.00 | - | 1 | 1 | 181.98% |
| MU240628C00090000 | 2024-06-14 3:20PM EDT | 90.00 | 52.47 | 51.25 | 52.35 | +2.19 | +4.36% | 5 | 7 | 135.16% |
| MU240628C00095000 | 2024-06-06 3:36PM EDT | 95.00 | 36.07 | 45.75 | 47.90 | 0.00 | - | 2 | 2 | 122.46% |
| MU240628C00100000 | 2024-06-13 12:06PM EDT | 100.00 | 43.58 | 41.45 | 42.95 | 0.00 | - | 9 | 93 | 123.63% |
| MU240628C00105000 | 2024-06-12 2:46PM EDT | 105.00 | 35.76 | 36.55 | 37.40 | 0.00 | - | 90 | 167 | 101.86% |
| MU240628C00106000 | 2024-06-10 1:00PM EDT | 106.00 | 30.35 | 35.65 | 37.20 | 0.00 | - | 1 | 25 | 113.04% |
| MU240628C00107000 | 2024-06-13 9:39AM EDT | 107.00 | 35.00 | 34.65 | 35.35 | 0.00 | - | 1 | 15 | 97.46% |
| MU240628C00108000 | 2024-05-14 10:18AM EDT | 108.00 | 17.50 | 34.90 | 36.20 | 0.00 | - | - | 1 | 132.13% |
| MU240628C00109000 | 2024-06-03 1:10PM EDT | 109.00 | 19.15 | 32.90 | 34.35 | 0.00 | - | 1 | 2 | 109.33% |
| MU240628C00110000 | 2024-06-13 2:07PM EDT | 110.00 | 33.65 | 31.95 | 32.75 | 0.00 | - | 5 | 51 | 99.61% |
| MU240628C00111000 | 2024-06-11 2:16PM EDT | 111.00 | 24.95 | 31.00 | 31.80 | 0.00 | - | 21 | 46 | 98.10% |
| MU240628C00112000 | 2024-06-12 11:08AM EDT | 112.00 | 28.58 | 30.10 | 31.50 | 0.00 | - | 1 | 37 | 104.40% |
| MU240628C00113000 | 2024-06-06 12:16PM EDT | 113.00 | 18.78 | 29.10 | 30.60 | 0.00 | - | 11 | 18 | 102.49% |
| MU240628C00114000 | 2024-05-28 11:21AM EDT | 114.00 | 20.20 | 28.30 | 29.45 | 0.00 | - | 1 | 3 | 100.00% |
| MU240628C00115000 | 2024-06-14 9:48AM EDT | 115.00 | 27.05 | 27.35 | 28.75 | +0.90 | +3.44% | 1 | 45 | 100.44% |
| MU240628C00116000 | 2024-06-12 2:09PM EDT | 116.00 | 25.25 | 26.45 | 27.25 | 0.00 | - | 3 | 19 | 93.60% |
| MU240628C00117000 | 2024-06-13 10:39AM EDT | 117.00 | 26.24 | 25.70 | 26.75 | 0.00 | - | 1 | 6 | 97.51% |
| MU240628C00118000 | 2024-06-11 11:43AM EDT | 118.00 | 17.60 | 24.85 | 25.80 | 0.00 | - | 10 | 17 | 96.14% |
| MU240628C00119000 | 2024-06-13 9:38AM EDT | 119.00 | 23.02 | 23.85 | 25.05 | 0.00 | - | 3 | 4 | 95.12% |
| MU240628C00120000 | 2024-06-14 9:34AM EDT | 120.00 | 23.00 | 23.20 | 24.05 | -1.70 | -6.88% | 19 | 248 | 94.75% |
| MU240628C00121000 | 2024-06-14 12:24PM EDT | 121.00 | 22.30 | 22.35 | 23.45 | +1.60 | +7.73% | 2 | 42 | 95.70% |
| MU240628C00122000 | 2024-06-14 10:32AM EDT | 122.00 | 21.70 | 21.55 | 22.25 | -1.10 | -4.82% | 5 | 103 | 92.43% |
| MU240628C00123000 | 2024-06-14 9:30AM EDT | 123.00 | 22.05 | 20.75 | 21.20 | +7.25 | +48.99% | 1 | 495 | 90.23% |
| MU240628C00124000 | 2024-06-13 2:59PM EDT | 124.00 | 21.12 | 20.00 | 20.50 | 0.00 | - | 3 | 33 | 90.72% |
| MU240628C00125000 | 2024-06-14 3:30PM EDT | 125.00 | 20.20 | 19.25 | 20.20 | -0.25 | -1.22% | 15 | 308 | 93.55% |
| MU240628C00126000 | 2024-06-14 2:35PM EDT | 126.00 | 18.60 | 18.50 | 19.25 | -1.40 | -7.00% | 16 | 175 | 91.94% |
| MU240628C00127000 | 2024-06-14 3:41PM EDT | 127.00 | 18.27 | 17.80 | 18.40 | -0.13 | -0.71% | 3 | 195 | 91.16% |
| MU240628C00128000 | 2024-06-13 11:38AM EDT | 128.00 | 16.75 | 17.05 | 17.65 | -1.25 | -6.94% | 3 | 157 | 90.53% |
| MU240628C00129000 | 2024-06-14 12:17PM EDT | 129.00 | 16.39 | 16.40 | 16.95 | +0.81 | +5.20% | 4 | 207 | 90.61% |
| MU240628C00130000 | 2024-06-14 3:19PM EDT | 130.00 | 16.60 | 15.70 | 16.00 | +0.21 | +1.28% | 206 | 999 | 88.84% |
| MU240628C00131000 | 2024-06-14 3:47PM EDT | 131.00 | 15.31 | 15.05 | 15.40 | -0.36 | -2.30% | 6 | 315 | 89.14% |
| MU240628C00132000 | 2024-06-14 3:24PM EDT | 132.00 | 15.30 | 13.90 | 14.80 | +0.55 | +3.73% | 36 | 266 | 86.60% |
| MU240628C00133000 | 2024-06-14 3:54PM EDT | 133.00 | 13.99 | 13.80 | 14.50 | -0.33 | -2.30% | 79 | 1,921 | 90.99% |
| MU240628C00134000 | 2024-06-14 1:56PM EDT | 134.00 | 13.45 | 13.15 | 13.45 | -0.45 | -3.24% | 232 | 69 | 88.43% |
| MU240628C00135000 | 2024-06-14 3:55PM EDT | 135.00 | 12.50 | 12.45 | 13.20 | -0.36 | -2.80% | 424 | 1,291 | 89.53% |
| MU240628C00136000 | 2024-06-14 2:05PM EDT | 136.00 | 12.35 | 11.90 | 12.25 | +0.30 | +2.49% | 19 | 123 | 87.71% |
| MU240628C00137000 | 2024-06-14 3:32PM EDT | 137.00 | 11.70 | 11.45 | 11.70 | +0.45 | +4.00% | 43 | 114 | 88.21% |
| MU240628C00138000 | 2024-06-14 2:50PM EDT | 138.00 | 11.05 | 10.95 | 11.15 | -0.25 | -2.21% | 219 | 244 | 88.28% |
| MU240628C00139000 | 2024-06-14 12:53PM EDT | 139.00 | 10.46 | 10.45 | 10.65 | +0.24 | +2.35% | 258 | 200 | 88.43% |
| MU240628C00140000 | 2024-06-14 3:56PM EDT | 140.00 | 9.99 | 9.95 | 10.15 | -0.26 | -2.54% | 786 | 2,663 | 88.42% |
| MU240628C00141000 | 2024-06-14 3:55PM EDT | 141.00 | 9.40 | 9.45 | 9.65 | -0.30 | -3.09% | 260 | 252 | 88.23% |
| MU240628C00142000 | 2024-06-14 3:59PM EDT | 142.00 | 9.05 | 9.00 | 9.25 | -0.20 | -2.16% | 240 | 365 | 88.61% |
| MU240628C00145000 | 2024-06-14 3:59PM EDT | 145.00 | 7.89 | 7.80 | 7.95 | +0.09 | +1.15% | 1,603 | 5,969 | 89.03% |
| MU240628C00150000 | 2024-06-14 3:59PM EDT | 150.00 | 6.14 | 6.00 | 6.15 | +0.28 | +4.78% | 1,465 | 2,278 | 89.43% |
| MU240628C00152500 | 2024-06-14 3:59PM EDT | 152.50 | 5.30 | 5.20 | 5.40 | +0.32 | +6.43% | 673 | 273 | 89.53% |
| MU240628C00155000 | 2024-06-14 3:54PM EDT | 155.00 | 4.60 | 4.55 | 4.75 | +0.20 | +4.55% | 2,882 | 6,962 | 90.06% |
| MU240628C00160000 | 2024-06-14 3:59PM EDT | 160.00 | 3.53 | 3.45 | 3.65 | +0.23 | +6.97% | 1,344 | 947 | 90.97% |
| MU240628C00165000 | 2024-06-14 3:59PM EDT | 165.00 | 2.71 | 2.64 | 2.85 | +0.32 | +13.39% | 210 | 449 | 92.55% |
| MU240628C00170000 | 2024-06-14 3:56PM EDT | 170.00 | 2.07 | 2.03 | 2.20 | +0.34 | +19.65% | 716 | 763 | 93.97% |
| MU240628C00175000 | 2024-06-14 3:49PM EDT | 175.00 | 1.60 | 1.55 | 1.64 | +0.26 | +19.40% | 693 | 1,081 | 94.78% |
Opções de vendapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240628P00070000 | 2024-06-11 9:30AM EDT | 70.00 | 0.25 | 0.01 | 0.03 | 0.00 | - | - | 12 | 134.38% |
| MU240628P00075000 | 2024-06-14 12:28PM EDT | 75.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 52 | 20 | 124.22% |
| MU240628P00080000 | 2024-06-14 9:42AM EDT | 80.00 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 502 | 1,002 | 117.97% |
| MU240628P00085000 | 2024-06-13 1:18PM EDT | 85.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 30 | 47 | 113.67% |
| MU240628P00090000 | 2024-06-14 3:46PM EDT | 90.00 | 0.10 | 0.05 | 0.24 | +0.04 | +66.67% | 32 | 451 | 112.70% |
| MU240628P00095000 | 2024-06-14 3:26PM EDT | 95.00 | 0.15 | 0.08 | 0.18 | +0.02 | +15.38% | 51 | 277 | 99.02% |
| MU240628P00100000 | 2024-06-14 2:48PM EDT | 100.00 | 0.26 | 0.13 | 0.40 | +0.07 | +36.84% | 26 | 322 | 98.24% |
| MU240628P00104000 | 2024-06-14 1:32PM EDT | 104.00 | 0.38 | 0.24 | 0.51 | -0.04 | -9.52% | 2 | 246 | 94.53% |
| MU240628P00105000 | 2024-06-14 3:51PM EDT | 105.00 | 0.39 | 0.28 | 0.42 | +0.10 | +34.48% | 43 | 108 | 90.82% |
| MU240628P00106000 | 2024-06-14 11:28AM EDT | 106.00 | 0.52 | 0.32 | 0.53 | +0.26 | +100.00% | 2 | 46 | 91.80% |
| MU240628P00107000 | 2024-06-14 3:51PM EDT | 107.00 | 0.49 | 0.37 | 0.58 | +0.21 | +75.00% | 3 | 81 | 91.41% |
| MU240628P00108000 | 2024-06-14 3:00PM EDT | 108.00 | 0.53 | 0.42 | 0.53 | +0.25 | +89.29% | 13 | 47 | 88.87% |
| MU240628P00109000 | 2024-06-14 1:03PM EDT | 109.00 | 0.60 | 0.52 | 0.72 | +0.27 | +81.82% | 17 | 84 | 91.55% |
| MU240628P00110000 | 2024-06-14 3:42PM EDT | 110.00 | 0.65 | 0.58 | 0.66 | +0.19 | +41.30% | 36 | 241 | 88.96% |
| MU240628P00111000 | 2024-06-14 1:32PM EDT | 111.00 | 0.71 | 0.65 | 0.73 | +0.24 | +51.06% | 28 | 202 | 88.57% |
| MU240628P00112000 | 2024-06-14 3:18PM EDT | 112.00 | 0.78 | 0.71 | 0.82 | +0.25 | +47.17% | 92 | 163 | 88.09% |
| MU240628P00113000 | 2024-06-14 3:16PM EDT | 113.00 | 0.87 | 0.80 | 0.88 | +0.30 | +52.63% | 111 | 93 | 87.50% |
| MU240628P00114000 | 2024-06-14 1:42PM EDT | 114.00 | 0.98 | 0.89 | 0.98 | +0.38 | +63.33% | 8 | 160 | 87.21% |
| MU240628P00115000 | 2024-06-14 3:59PM EDT | 115.00 | 1.06 | 1.02 | 1.09 | +0.35 | +49.30% | 223 | 470 | 87.30% |
| MU240628P00116000 | 2024-06-14 3:18PM EDT | 116.00 | 1.18 | 1.10 | 1.20 | +0.43 | +57.33% | 12 | 143 | 86.62% |
| MU240628P00117000 | 2024-06-14 3:00PM EDT | 117.00 | 1.28 | 1.12 | 1.32 | +0.47 | +58.02% | 8 | 145 | 85.30% |
| MU240628P00118000 | 2024-06-14 11:26AM EDT | 118.00 | 1.57 | 1.36 | 1.46 | +0.65 | +70.65% | 141 | 158 | 86.21% |
| MU240628P00119000 | 2024-06-14 3:58PM EDT | 119.00 | 1.57 | 1.53 | 1.61 | +0.56 | +55.45% | 5 | 68 | 86.23% |
| MU240628P00120000 | 2024-06-14 3:45PM EDT | 120.00 | 1.78 | 1.65 | 1.79 | +0.68 | +61.82% | 645 | 673 | 85.89% |
| MU240628P00121000 | 2024-06-14 3:41PM EDT | 121.00 | 1.85 | 1.88 | 1.96 | +0.63 | +51.64% | 368 | 413 | 86.16% |
| MU240628P00122000 | 2024-06-14 3:51PM EDT | 122.00 | 2.08 | 2.05 | 2.15 | +0.68 | +48.57% | 81 | 230 | 85.89% |
| MU240628P00123000 | 2024-06-14 3:55PM EDT | 123.00 | 2.35 | 2.23 | 2.35 | +0.80 | +51.61% | 283 | 217 | 85.60% |
| MU240628P00124000 | 2024-06-14 3:55PM EDT | 124.00 | 2.59 | 2.47 | 2.58 | +0.92 | +55.09% | 165 | 141 | 85.72% |
| MU240628P00125000 | 2024-06-14 3:57PM EDT | 125.00 | 2.81 | 2.69 | 2.82 | +0.91 | +47.89% | 244 | 382 | 85.57% |
| MU240628P00126000 | 2024-06-14 3:57PM EDT | 126.00 | 3.07 | 2.84 | 3.10 | +1.02 | +49.76% | 40 | 178 | 85.06% |
| MU240628P00127000 | 2024-06-14 3:54PM EDT | 127.00 | 3.30 | 3.20 | 3.35 | +1.13 | +52.07% | 86 | 198 | 85.47% |
| MU240628P00128000 | 2024-06-14 3:56PM EDT | 128.00 | 3.58 | 3.50 | 3.65 | +1.08 | +43.20% | 46 | 151 | 85.62% |
| MU240628P00129000 | 2024-06-14 3:50PM EDT | 129.00 | 3.80 | 3.80 | 3.95 | +1.10 | +40.74% | 22 | 80 | 85.57% |
| MU240628P00130000 | 2024-06-14 3:57PM EDT | 130.00 | 4.22 | 4.15 | 4.30 | +1.27 | +43.05% | 352 | 592 | 85.89% |
| MU240628P00131000 | 2024-06-14 1:16PM EDT | 131.00 | 4.55 | 4.00 | 4.65 | +1.30 | +40.00% | 149 | 127 | 83.25% |
| MU240628P00132000 | 2024-06-14 3:59PM EDT | 132.00 | 5.00 | 4.35 | 5.00 | +1.43 | +40.06% | 101 | 347 | 83.23% |
| MU240628P00133000 | 2024-06-14 3:39PM EDT | 133.00 | 5.10 | 5.20 | 5.35 | +1.20 | +30.77% | 338 | 320 | 85.64% |
| MU240628P00134000 | 2024-06-14 3:24PM EDT | 134.00 | 5.35 | 5.60 | 5.75 | +1.20 | +28.92% | 44 | 92 | 85.72% |
| MU240628P00135000 | 2024-06-14 3:55PM EDT | 135.00 | 6.07 | 6.00 | 6.20 | +1.57 | +34.89% | 360 | 365 | 85.86% |
| MU240628P00136000 | 2024-06-14 3:55PM EDT | 136.00 | 6.49 | 6.45 | 6.60 | +1.49 | +29.80% | 56 | 163 | 85.84% |
| MU240628P00137000 | 2024-06-14 1:12PM EDT | 137.00 | 6.89 | 6.90 | 7.05 | +1.58 | +29.76% | 42 | 71 | 85.86% |
| MU240628P00138000 | 2024-06-14 3:54PM EDT | 138.00 | 7.36 | 7.35 | 7.55 | +1.60 | +27.78% | 66 | 45 | 85.97% |
| MU240628P00139000 | 2024-06-14 3:35PM EDT | 139.00 | 7.64 | 7.85 | 8.05 | +1.44 | +23.23% | 213 | 106 | 86.15% |
| MU240628P00140000 | 2024-06-14 3:55PM EDT | 140.00 | 8.42 | 8.10 | 8.50 | +1.86 | +28.35% | 3,085 | 546 | 84.72% |
| MU240628P00141000 | 2024-06-14 3:48PM EDT | 141.00 | 8.85 | 8.80 | 9.05 | +1.82 | +25.89% | 225 | 131 | 85.74% |
| MU240628P00142000 | 2024-06-14 3:42PM EDT | 142.00 | 9.25 | 9.40 | 9.60 | +1.70 | +22.52% | 159 | 113 | 86.12% |
| MU240628P00145000 | 2024-06-14 3:48PM EDT | 145.00 | 11.10 | 11.05 | 11.35 | +1.93 | +21.05% | 433 | 177 | 86.06% |
| MU240628P00150000 | 2024-06-14 3:55PM EDT | 150.00 | 14.60 | 13.70 | 14.55 | +2.47 | +20.36% | 153 | 106 | 83.67% |
| MU240628P00152500 | 2024-06-14 3:42PM EDT | 152.50 | 15.94 | 16.05 | 16.30 | +1.69 | +11.86% | 7 | 15 | 86.87% |
| MU240628P00155000 | 2024-06-14 3:40PM EDT | 155.00 | 17.66 | 17.35 | 18.15 | +1.41 | +8.68% | 2 | 7 | 84.38% |
| MU240628P00160000 | 2024-06-14 10:32AM EDT | 160.00 | 22.39 | 21.30 | 22.15 | -15.13 | -40.33% | 1 | 0 | 85.55% |
| MU240628P00165000 | 2024-05-10 11:50AM EDT | 165.00 | 44.47 | 32.75 | 35.90 | 0.00 | - | - | 0 | 177.71% |
© 2024 Yahoo. Todos os direitos reservados.