Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
81,88 +0,14 (+0,17%) OURO
2.338,30 +1,70 (+0,07%) Bitcoin USD
61.577,59 +736,90 (+1,21%)
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 comprapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240712C00085000 | 2024-06-21 1:41PM EDT | 85.00 | 54.64 | 46.65 | 48.00 | 0.00 | - | 1 | 0 | 97.85% |
| MU240712C00090000 | 2024-06-27 1:05PM EDT | 90.00 | 43.32 | 41.65 | 43.00 | -7.45 | -14.67% | 1 | 1 | 86.52% |
| MU240712C00095000 | 2024-06-18 3:19PM EDT | 95.00 | 58.74 | 36.65 | 38.00 | 0.00 | - | 1 | 2 | 75.59% |
| MU240712C00100000 | 2024-06-27 2:11PM EDT | 100.00 | 34.35 | 32.20 | 32.90 | -8.65 | -20.12% | 84 | 48 | 79.88% |
| MU240712C00105000 | 2024-06-25 3:15PM EDT | 105.00 | 35.89 | 26.75 | 28.00 | 0.00 | - | 1 | 81 | 58.98% |
| MU240712C00110000 | 2024-06-27 12:35PM EDT | 110.00 | 23.00 | 21.80 | 23.15 | -9.00 | -28.12% | 8 | 9 | 53.71% |
| MU240712C00112000 | 2024-06-24 3:59PM EDT | 112.00 | 28.43 | 19.85 | 21.05 | 0.00 | - | 1 | 4 | 65.58% |
| MU240712C00113000 | 2024-06-21 9:35AM EDT | 113.00 | 27.70 | 19.20 | 19.95 | 0.00 | - | 1 | 2 | 50.68% |
| MU240712C00115000 | 2024-06-26 3:49PM EDT | 115.00 | 28.60 | 17.00 | 18.35 | 0.00 | - | 2 | 9 | 63.48% |
| MU240712C00116000 | 2024-06-27 1:36PM EDT | 116.00 | 18.00 | 16.05 | 17.40 | -7.92 | -30.56% | 3 | 8 | 61.57% |
| MU240712C00117000 | 2024-06-27 3:35PM EDT | 117.00 | 16.75 | 15.50 | 16.45 | -13.80 | -45.17% | 29 | 1 | 50.98% |
| MU240712C00118000 | 2024-06-27 11:24AM EDT | 118.00 | 15.70 | 14.20 | 15.10 | -9.15 | -36.82% | 3 | 5 | 50.76% |
| MU240712C00119000 | 2024-06-27 11:32AM EDT | 119.00 | 14.60 | 13.70 | 14.15 | -10.90 | -42.75% | 1 | 8 | 48.98% |
| MU240712C00120000 | 2024-06-27 3:58PM EDT | 120.00 | 12.85 | 12.45 | 13.50 | -11.65 | -47.55% | 108 | 41 | 51.81% |
| MU240712C00121000 | 2024-06-27 2:04PM EDT | 121.00 | 13.65 | 11.60 | 12.75 | -9.59 | -41.27% | 17 | 8 | 52.47% |
| MU240712C00122000 | 2024-06-27 10:46AM EDT | 122.00 | 13.25 | 11.00 | 11.80 | -9.35 | -41.37% | 26 | 54 | 50.10% |
| MU240712C00123000 | 2024-06-27 12:02PM EDT | 123.00 | 10.52 | 10.00 | 11.20 | -10.01 | -48.76% | 40 | 9 | 52.08% |
| MU240712C00124000 | 2024-06-27 1:05PM EDT | 124.00 | 10.75 | 9.45 | 10.35 | -10.93 | -50.42% | 52 | 2 | 50.59% |
| MU240712C00125000 | 2024-06-27 3:58PM EDT | 125.00 | 8.85 | 8.50 | 9.55 | -11.35 | -56.19% | 47 | 39 | 49.51% |
| MU240712C00126000 | 2024-06-27 1:30PM EDT | 126.00 | 9.30 | 8.00 | 8.85 | -9.00 | -49.18% | 16 | 14 | 49.32% |
| MU240712C00127000 | 2024-06-27 1:17PM EDT | 127.00 | 8.45 | 7.10 | 8.15 | -8.25 | -49.40% | 10 | 23 | 48.83% |
| MU240712C00128000 | 2024-06-27 3:31PM EDT | 128.00 | 8.05 | 6.55 | 7.50 | -7.95 | -49.69% | 23 | 16 | 48.56% |
| MU240712C00129000 | 2024-06-27 3:49PM EDT | 129.00 | 6.50 | 5.90 | 6.90 | -11.47 | -63.83% | 47 | 16 | 48.52% |
| MU240712C00130000 | 2024-06-27 3:58PM EDT | 130.00 | 5.70 | 5.65 | 6.30 | -11.70 | -67.24% | 469 | 122 | 48.19% |
| MU240712C00131000 | 2024-06-27 3:58PM EDT | 131.00 | 5.28 | 5.15 | 5.60 | -11.02 | -67.61% | 147 | 670 | 46.62% |
| MU240712C00132000 | 2024-06-27 3:59PM EDT | 132.00 | 4.80 | 4.75 | 4.95 | -11.45 | -70.46% | 267 | 21 | 45.26% |
| MU240712C00133000 | 2024-06-27 3:59PM EDT | 133.00 | 4.35 | 4.35 | 4.85 | -11.05 | -71.75% | 716 | 58 | 48.74% |
| MU240712C00134000 | 2024-06-27 3:58PM EDT | 134.00 | 3.80 | 3.90 | 4.00 | -11.12 | -74.53% | 4,095 | 168 | 44.91% |
| MU240712C00135000 | 2024-06-27 3:59PM EDT | 135.00 | 3.50 | 3.50 | 3.65 | -11.00 | -75.86% | 2,178 | 377 | 45.46% |
| MU240712C00136000 | 2024-06-27 3:58PM EDT | 136.00 | 3.10 | 3.15 | 3.30 | -10.65 | -77.45% | 895 | 60 | 45.73% |
| MU240712C00137000 | 2024-06-27 3:56PM EDT | 137.00 | 2.81 | 2.83 | 3.35 | -10.42 | -78.76% | 1,101 | 78 | 49.66% |
| MU240712C00138000 | 2024-06-27 3:53PM EDT | 138.00 | 2.50 | 2.55 | 2.83 | -10.15 | -80.24% | 528 | 161 | 47.75% |
| MU240712C00139000 | 2024-06-27 3:56PM EDT | 139.00 | 2.21 | 2.28 | 2.71 | -9.90 | -81.75% | 389 | 225 | 49.61% |
| MU240712C00140000 | 2024-06-27 3:59PM EDT | 140.00 | 2.01 | 2.00 | 2.47 | -9.59 | -82.67% | 3,425 | 2,011 | 50.04% |
| MU240712C00141000 | 2024-06-27 3:59PM EDT | 141.00 | 1.85 | 1.83 | 1.90 | -9.05 | -83.03% | 1,063 | 451 | 46.53% |
| MU240712C00142000 | 2024-06-27 3:44PM EDT | 142.00 | 1.69 | 1.64 | 1.71 | -8.91 | -84.06% | 665 | 845 | 46.92% |
| MU240712C00143000 | 2024-06-27 3:49PM EDT | 143.00 | 1.50 | 1.06 | 1.70 | -8.60 | -85.15% | 334 | 551 | 49.32% |
| MU240712C00144000 | 2024-06-27 3:54PM EDT | 144.00 | 1.30 | 1.33 | 1.58 | -8.50 | -86.73% | 252 | 332 | 50.24% |
| MU240712C00145000 | 2024-06-27 3:59PM EDT | 145.00 | 1.20 | 1.19 | 1.44 | -8.05 | -87.03% | 2,838 | 11,248 | 50.76% |
| MU240712C00146000 | 2024-06-27 3:43PM EDT | 146.00 | 1.12 | 1.07 | 1.13 | -7.73 | -87.34% | 265 | 272 | 48.63% |
| MU240712C00147000 | 2024-06-27 3:59PM EDT | 147.00 | 0.97 | 0.97 | 1.03 | -7.43 | -88.45% | 209 | 303 | 49.22% |
| MU240712C00148000 | 2024-06-27 3:52PM EDT | 148.00 | 0.88 | 0.88 | 0.94 | -7.27 | -89.20% | 116 | 233 | 49.83% |
| MU240712C00149000 | 2024-06-27 3:01PM EDT | 149.00 | 0.80 | 0.59 | 1.04 | -7.00 | -89.74% | 99 | 148 | 53.47% |
| MU240712C00150000 | 2024-06-27 3:57PM EDT | 150.00 | 0.73 | 0.72 | 0.77 | -6.67 | -90.14% | 3,342 | 1,865 | 50.27% |
| MU240712C00152500 | 2024-06-27 2:19PM EDT | 152.50 | 0.69 | 0.58 | 0.82 | -5.81 | -89.38% | 102 | 330 | 53.96% |
| MU240712C00155000 | 2024-06-27 3:09PM EDT | 155.00 | 0.58 | 0.46 | 0.50 | -5.07 | -89.73% | 498 | 1,062 | 53.17% |
| MU240712C00157500 | 2024-06-27 3:45PM EDT | 157.50 | 0.39 | 0.40 | 0.41 | -4.61 | -92.20% | 194 | 451 | 55.08% |
| MU240712C00160000 | 2024-06-27 3:50PM EDT | 160.00 | 0.33 | 0.33 | 0.35 | -3.98 | -92.34% | 1,218 | 1,766 | 56.79% |
| MU240712C00162500 | 2024-06-27 1:22PM EDT | 162.50 | 0.30 | 0.28 | 0.30 | -3.45 | -92.00% | 74 | 143 | 58.50% |
| MU240712C00165000 | 2024-06-27 3:22PM EDT | 165.00 | 0.28 | 0.24 | 0.26 | -3.00 | -91.46% | 205 | 752 | 60.25% |
| MU240712C00167500 | 2024-06-27 3:55PM EDT | 167.50 | 0.22 | 0.20 | 0.23 | -2.63 | -92.28% | 232 | 132 | 61.91% |
| MU240712C00170000 | 2024-06-27 3:54PM EDT | 170.00 | 0.18 | 0.16 | 0.19 | -2.27 | -92.65% | 438 | 766 | 62.89% |
| MU240712C00172500 | 2024-06-27 3:59PM EDT | 172.50 | 0.15 | 0.14 | 0.16 | -1.97 | -92.92% | 184 | 249 | 64.26% |
| MU240712C00175000 | 2024-06-27 3:59PM EDT | 175.00 | 0.14 | 0.12 | 0.15 | -1.72 | -92.47% | 179 | 669 | 66.11% |
| MU240712C00177500 | 2024-06-27 1:19PM EDT | 177.50 | 0.14 | 0.10 | 0.14 | -1.55 | -91.72% | 2 | 141 | 67.77% |
| MU240712C00180000 | 2024-06-27 3:29PM EDT | 180.00 | 0.11 | 0.08 | 0.12 | -1.34 | -92.41% | 111 | 420 | 68.56% |
| MU240712C00185000 | 2024-06-27 2:15PM EDT | 185.00 | 0.10 | 0.07 | 0.30 | -1.05 | -91.30% | 118 | 360 | 80.47% |
| MU240712C00190000 | 2024-06-27 1:42PM EDT | 190.00 | 0.07 | 0.05 | 0.09 | -0.84 | -92.31% | 76 | 241 | 75.20% |
| MU240712C00195000 | 2024-06-27 10:43AM EDT | 195.00 | 0.05 | 0.04 | 0.27 | -0.64 | -92.75% | 28 | 64 | 88.48% |
| MU240712C00200000 | 2024-06-27 3:29PM EDT | 200.00 | 0.04 | 0.03 | 0.05 | -0.51 | -92.73% | 308 | 724 | 78.91% |
| MU240712C00205000 | 2024-06-27 2:49PM EDT | 205.00 | 0.04 | 0.02 | 0.05 | -0.42 | -91.30% | 20 | 99 | 82.03% |
| MU240712C00210000 | 2024-06-27 2:03PM EDT | 210.00 | 0.02 | 0.01 | 0.04 | -0.37 | -94.87% | 53 | 203 | 82.81% |
| MU240712C00215000 | 2024-06-27 2:45PM EDT | 215.00 | 0.01 | 0.01 | 0.02 | -0.34 | -97.14% | 28 | 254 | 82.81% |
Opções de vendapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240712P00080000 | 2024-06-27 2:20PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 7 | 23 | 85.94% |
| MU240712P00085000 | 2024-06-26 2:53PM EDT | 85.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 174 | 174 | 100.59% |
| MU240712P00090000 | 2024-06-26 3:58PM EDT | 90.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 8 | 63 | 73.44% |
| MU240712P00095000 | 2024-06-27 11:47AM EDT | 95.00 | 0.06 | 0.01 | 0.02 | -0.08 | -57.14% | 6 | 230 | 60.94% |
| MU240712P00100000 | 2024-06-27 2:58PM EDT | 100.00 | 0.02 | 0.00 | 0.06 | -0.22 | -91.67% | 58 | 374 | 56.25% |
| MU240712P00105000 | 2024-06-27 1:58PM EDT | 105.00 | 0.05 | 0.05 | 0.07 | -0.31 | -86.11% | 598 | 980 | 51.56% |
| MU240712P00110000 | 2024-06-27 3:22PM EDT | 110.00 | 0.11 | 0.10 | 0.12 | -0.54 | -83.08% | 484 | 562 | 47.27% |
| MU240712P00111000 | 2024-06-27 2:09PM EDT | 111.00 | 0.13 | 0.12 | 0.14 | -0.59 | -81.94% | 36 | 41 | 46.48% |
| MU240712P00112000 | 2024-06-27 2:14PM EDT | 112.00 | 0.12 | 0.13 | 0.16 | -0.71 | -85.54% | 43 | 44 | 45.51% |
| MU240712P00113000 | 2024-06-27 3:57PM EDT | 113.00 | 0.18 | 0.16 | 0.19 | -0.66 | -78.57% | 39 | 41 | 44.92% |
| MU240712P00114000 | 2024-06-27 1:35PM EDT | 114.00 | 0.20 | 0.04 | 0.23 | -0.77 | -79.38% | 40 | 34 | 44.43% |
| MU240712P00115000 | 2024-06-27 3:28PM EDT | 115.00 | 0.26 | 0.05 | 0.27 | -0.86 | -76.79% | 205 | 165 | 43.75% |
| MU240712P00116000 | 2024-06-27 3:56PM EDT | 116.00 | 0.31 | 0.29 | 0.32 | -0.87 | -73.73% | 47 | 146 | 43.16% |
| MU240712P00117000 | 2024-06-27 3:06PM EDT | 117.00 | 0.26 | 0.34 | 0.39 | -1.12 | -81.16% | 65 | 60 | 42.87% |
| MU240712P00118000 | 2024-06-27 3:53PM EDT | 118.00 | 0.44 | 0.43 | 0.47 | -1.10 | -71.43% | 69 | 48 | 42.58% |
| MU240712P00119000 | 2024-06-27 2:42PM EDT | 119.00 | 0.40 | 0.53 | 0.57 | -1.22 | -75.31% | 177 | 37 | 42.33% |
| MU240712P00120000 | 2024-06-27 3:56PM EDT | 120.00 | 0.66 | 0.64 | 0.68 | -1.20 | -64.52% | 587 | 326 | 42.02% |
| MU240712P00121000 | 2024-06-27 3:49PM EDT | 121.00 | 0.77 | 0.77 | 0.82 | -1.54 | -66.67% | 158 | 25 | 41.90% |
| MU240712P00122000 | 2024-06-27 3:58PM EDT | 122.00 | 1.01 | 0.94 | 0.99 | -1.47 | -59.27% | 206 | 109 | 41.90% |
| MU240712P00123000 | 2024-06-27 3:53PM EDT | 123.00 | 1.15 | 1.13 | 1.18 | -1.30 | -53.06% | 192 | 92 | 41.80% |
| MU240712P00124000 | 2024-06-27 3:58PM EDT | 124.00 | 1.41 | 1.15 | 1.41 | -1.25 | -46.99% | 346 | 84 | 41.90% |
| MU240712P00125000 | 2024-06-27 3:58PM EDT | 125.00 | 1.69 | 1.42 | 1.66 | -1.24 | -42.32% | 724 | 817 | 41.87% |
| MU240712P00126000 | 2024-06-27 3:56PM EDT | 126.00 | 1.93 | 1.88 | 1.95 | -1.37 | -41.52% | 428 | 100 | 41.94% |
| MU240712P00127000 | 2024-06-27 3:36PM EDT | 127.00 | 2.15 | 2.19 | 2.27 | -1.50 | -41.10% | 311 | 261 | 41.99% |
| MU240712P00128000 | 2024-06-27 3:55PM EDT | 128.00 | 2.60 | 2.55 | 2.63 | -1.30 | -33.33% | 162 | 67 | 42.09% |
| MU240712P00129000 | 2024-06-27 3:43PM EDT | 129.00 | 2.79 | 2.94 | 3.05 | -1.79 | -39.08% | 123 | 96 | 42.43% |
| MU240712P00130000 | 2024-06-27 3:59PM EDT | 130.00 | 3.55 | 3.35 | 3.45 | -0.98 | -21.63% | 812 | 650 | 42.24% |
| MU240712P00131000 | 2024-06-27 3:58PM EDT | 131.00 | 4.05 | 3.80 | 3.95 | -0.93 | -18.67% | 365 | 287 | 42.65% |
| MU240712P00132000 | 2024-06-27 3:55PM EDT | 132.00 | 4.50 | 4.30 | 4.45 | -0.87 | -16.20% | 337 | 150 | 42.73% |
| MU240712P00133000 | 2024-06-27 3:56PM EDT | 133.00 | 5.09 | 4.85 | 5.00 | -0.61 | -10.70% | 310 | 341 | 42.94% |
| MU240712P00134000 | 2024-06-27 3:58PM EDT | 134.00 | 5.68 | 5.40 | 6.10 | -0.62 | -9.84% | 243 | 126 | 48.02% |
| MU240712P00135000 | 2024-06-27 3:33PM EDT | 135.00 | 5.55 | 5.85 | 6.30 | -1.05 | -15.91% | 479 | 488 | 44.34% |
| MU240712P00136000 | 2024-06-27 3:54PM EDT | 136.00 | 6.80 | 6.30 | 6.95 | -0.20 | -2.86% | 125 | 96 | 44.58% |
| MU240712P00137000 | 2024-06-27 3:49PM EDT | 137.00 | 7.03 | 6.90 | 7.65 | -0.47 | -6.27% | 268 | 439 | 45.03% |
| MU240712P00138000 | 2024-06-27 3:56PM EDT | 138.00 | 8.20 | 7.60 | 8.35 | -0.05 | -0.61% | 74 | 63 | 45.22% |
| MU240712P00139000 | 2024-06-27 3:51PM EDT | 139.00 | 8.83 | 8.35 | 9.15 | +0.03 | +0.34% | 56 | 385 | 46.17% |
| MU240712P00140000 | 2024-06-27 3:00PM EDT | 140.00 | 8.05 | 9.10 | 10.20 | -0.80 | -9.04% | 142 | 216 | 49.61% |
| MU240712P00141000 | 2024-06-27 1:53PM EDT | 141.00 | 9.30 | 9.85 | 10.85 | -0.10 | -1.06% | 23 | 281 | 48.58% |
| MU240712P00142000 | 2024-06-27 3:49PM EDT | 142.00 | 10.84 | 10.70 | 11.50 | +0.95 | +9.61% | 217 | 217 | 47.17% |
| MU240712P00143000 | 2024-06-27 12:05PM EDT | 143.00 | 12.14 | 11.50 | 12.35 | +1.55 | +14.64% | 9 | 94 | 47.83% |
| MU240712P00144000 | 2024-06-27 3:51PM EDT | 144.00 | 12.87 | 12.30 | 13.15 | +1.27 | +10.95% | 59 | 107 | 47.66% |
| MU240712P00145000 | 2024-06-27 3:49PM EDT | 145.00 | 13.65 | 13.15 | 14.05 | +1.50 | +12.35% | 48 | 153 | 48.58% |
| MU240712P00146000 | 2024-06-27 11:41AM EDT | 146.00 | 13.75 | 14.10 | 14.95 | +0.90 | +7.00% | 9 | 108 | 49.37% |
| MU240712P00147000 | 2024-06-27 12:17PM EDT | 147.00 | 16.27 | 15.00 | 15.85 | +2.98 | +22.42% | 41 | 58 | 50.00% |
| MU240712P00148000 | 2024-06-27 2:14PM EDT | 148.00 | 14.65 | 15.25 | 17.00 | -0.80 | -5.18% | 11 | 61 | 54.37% |
| MU240712P00149000 | 2024-06-27 12:17PM EDT | 149.00 | 18.17 | 17.10 | 17.70 | +3.59 | +24.62% | 34 | 37 | 51.66% |
| MU240712P00150000 | 2024-06-27 1:42PM EDT | 150.00 | 17.03 | 17.65 | 18.60 | +1.80 | +11.82% | 41 | 322 | 51.86% |
| MU240712P00152500 | 2024-06-27 11:57AM EDT | 152.50 | 20.55 | 20.20 | 21.40 | +2.96 | +16.83% | 24 | 127 | 50.24% |
| MU240712P00155000 | 2024-06-26 11:23AM EDT | 155.00 | 19.34 | 22.40 | 23.50 | 0.00 | - | 40 | 112 | 58.94% |
| MU240712P00157500 | 2024-06-20 12:27PM EDT | 157.50 | 17.85 | 25.00 | 26.00 | 0.00 | - | - | 30 | 63.18% |
| MU240712P00160000 | 2024-06-26 9:41AM EDT | 160.00 | 24.00 | 27.35 | 28.60 | 0.00 | - | 1 | 7 | 51.66% |
| MU240712P00165000 | 2024-06-26 3:55PM EDT | 165.00 | 25.65 | 32.25 | 33.60 | 0.00 | - | 35 | 30 | 55.66% |
| MU240712P00170000 | 2024-06-26 2:41PM EDT | 170.00 | 31.55 | 37.15 | 38.60 | 0.00 | - | 1 | 20 | 58.20% |
| MU240712P00180000 | 2024-06-26 2:33PM EDT | 180.00 | 39.78 | 47.30 | 48.55 | 0.00 | - | 2 | 10 | 73.14% |
| MU240712P00185000 | 2024-06-20 12:35PM EDT | 185.00 | 41.14 | 52.25 | 53.55 | 0.00 | - | - | 1 | 76.56% |
© 2024 Yahoo. Todos os direitos reservados.