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
66.159,27 -120,19 (-0,18%)
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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240719C00040000 | 2024-03-21 2:35PM EDT | 40.00 | 71.60 | 65.80 | 67.75 | 0.00 | - | - | 2 | 0.00% |
| MU240719C00042500 | 2024-05-14 10:37AM EDT | 42.50 | 80.23 | 99.80 | 100.55 | 0.00 | - | 10 | 11 | 247.36% |
| MU240719C00045000 | 2024-01-26 12:21PM EDT | 45.00 | 44.30 | 41.40 | 42.45 | 0.00 | - | 1 | 1 | 0.00% |
| MU240719C00050000 | 2024-04-05 9:31AM EDT | 50.00 | 75.13 | 64.65 | 65.85 | 0.00 | - | 1 | 10 | 0.00% |
| MU240719C00055000 | 2024-02-05 10:30AM EDT | 55.00 | 33.17 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MU240719C00060000 | 2024-04-19 11:40AM EDT | 60.00 | 48.28 | 65.45 | 66.10 | 0.00 | - | 2 | 11 | 0.00% |
| MU240719C00065000 | 2024-05-07 9:59AM EDT | 65.00 | 55.35 | 64.85 | 65.85 | 0.00 | - | 10 | 928 | 0.00% |
| MU240719C00067500 | 2024-06-14 1:01PM EDT | 67.50 | 73.77 | 73.85 | 74.50 | +14.90 | +25.31% | 1 | 13 | 121.88% |
| MU240719C00070000 | 2024-06-14 2:11PM EDT | 70.00 | 71.88 | 71.35 | 71.95 | +12.47 | +20.99% | 1 | 1,839 | 114.84% |
| MU240719C00072500 | 2024-06-14 3:41PM EDT | 72.50 | 69.74 | 68.60 | 69.55 | +2.49 | +3.70% | 3,652 | 25,469 | 104.79% |
| MU240719C00075000 | 2024-06-12 9:41AM EDT | 75.00 | 64.32 | 66.45 | 67.10 | 0.00 | - | 5 | 393 | 111.13% |
| MU240719C00077500 | 2024-06-10 10:57AM EDT | 77.50 | 57.60 | 63.95 | 64.85 | 0.00 | - | 1 | 141 | 111.18% |
| MU240719C00080000 | 2024-06-12 2:16PM EDT | 80.00 | 61.50 | 61.40 | 62.30 | +0.40 | +0.65% | 1 | 1,232 | 104.20% |
| MU240719C00082500 | 2024-06-14 12:39PM EDT | 82.50 | 59.10 | 58.70 | 59.90 | +13.66 | +30.06% | 2 | 254 | 97.31% |
| MU240719C00085000 | 2024-06-14 11:56AM EDT | 85.00 | 55.99 | 56.45 | 57.25 | -1.56 | -2.71% | 7 | 4,792 | 94.43% |
| MU240719C00087500 | 2024-06-12 10:44AM EDT | 87.50 | 52.72 | 54.00 | 54.85 | 0.00 | - | 1 | 550 | 92.29% |
| MU240719C00090000 | 2024-06-14 11:10AM EDT | 90.00 | 51.85 | 51.55 | 52.60 | -0.25 | -0.48% | 1 | 5,248 | 91.89% |
| MU240719C00092500 | 2024-06-12 9:45AM EDT | 92.50 | 48.00 | 49.20 | 50.00 | 0.00 | - | 1 | 1,280 | 87.84% |
| MU240719C00095000 | 2024-06-14 12:30PM EDT | 95.00 | 46.80 | 46.80 | 47.50 | -1.33 | -2.76% | 1 | 949 | 84.42% |
| MU240719C00097500 | 2024-06-11 1:58PM EDT | 97.50 | 38.02 | 44.35 | 45.05 | 0.00 | - | 3 | 424 | 80.96% |
| MU240719C00100000 | 2024-06-14 3:31PM EDT | 100.00 | 43.00 | 42.05 | 43.05 | -0.71 | -1.62% | 62 | 2,532 | 83.13% |
| MU240719C00105000 | 2024-06-14 12:58PM EDT | 105.00 | 37.51 | 37.35 | 37.90 | +1.96 | +5.51% | 7 | 1,392 | 74.95% |
| MU240719C00110000 | 2024-06-14 3:57PM EDT | 110.00 | 33.00 | 32.70 | 33.45 | -0.07 | -0.21% | 9 | 3,361 | 71.88% |
| MU240719C00115000 | 2024-06-14 2:19PM EDT | 115.00 | 28.75 | 28.35 | 28.80 | -1.25 | -4.17% | 4 | 1,615 | 67.92% |
| MU240719C00120000 | 2024-06-14 3:27PM EDT | 120.00 | 25.25 | 24.30 | 24.75 | -0.55 | -2.13% | 32 | 8,571 | 66.82% |
| MU240719C00125000 | 2024-06-14 3:54PM EDT | 125.00 | 20.48 | 20.60 | 20.80 | -1.02 | -4.74% | 2,271 | 8,535 | 65.34% |
| MU240719C00130000 | 2024-06-14 3:59PM EDT | 130.00 | 17.30 | 17.15 | 17.40 | -0.81 | -4.47% | 880 | 12,299 | 64.58% |
| MU240719C00135000 | 2024-06-14 3:51PM EDT | 135.00 | 14.27 | 14.15 | 14.35 | -0.63 | -4.23% | 1,623 | 15,219 | 64.14% |
| MU240719C00140000 | 2024-06-14 3:55PM EDT | 140.00 | 11.45 | 11.55 | 11.70 | -0.60 | -4.98% | 1,440 | 13,522 | 63.92% |
| MU240719C00145000 | 2024-06-14 3:59PM EDT | 145.00 | 9.35 | 9.35 | 9.45 | -0.25 | -2.60% | 1,192 | 2,671 | 63.92% |
| MU240719C00150000 | 2024-06-14 3:59PM EDT | 150.00 | 7.45 | 7.45 | 7.60 | -0.20 | -2.61% | 1,721 | 12,238 | 63.97% |
| MU240719C00155000 | 2024-06-14 3:54PM EDT | 155.00 | 5.97 | 5.85 | 6.05 | -0.02 | -0.33% | 2,659 | 6,434 | 63.92% |
| MU240719C00160000 | 2024-06-14 3:59PM EDT | 160.00 | 4.70 | 4.60 | 4.75 | +0.13 | +2.84% | 840 | 4,435 | 64.01% |
| MU240719C00165000 | 2024-06-14 3:59PM EDT | 165.00 | 3.68 | 3.60 | 3.75 | +0.08 | +2.22% | 989 | 1,807 | 64.33% |
| MU240719C00170000 | 2024-06-14 3:59PM EDT | 170.00 | 2.86 | 2.90 | 2.92 | +0.11 | +4.00% | 4,922 | 4,102 | 64.97% |
| MU240719C00175000 | 2024-06-14 3:58PM EDT | 175.00 | 2.29 | 2.24 | 2.49 | +0.20 | +9.57% | 222 | 1,087 | 66.19% |
| MU240719C00180000 | 2024-06-14 3:48PM EDT | 180.00 | 1.83 | 1.77 | 2.01 | +0.14 | +8.28% | 1,752 | 887 | 66.97% |
| MU240719C00185000 | 2024-06-14 3:45PM EDT | 185.00 | 1.46 | 1.40 | 1.48 | +0.14 | +10.61% | 505 | 1,415 | 66.87% |
| MU240719C00190000 | 2024-06-14 3:48PM EDT | 190.00 | 1.18 | 1.12 | 1.29 | +0.13 | +12.38% | 349 | 548 | 68.41% |
| MU240719C00195000 | 2024-06-14 3:56PM EDT | 195.00 | 0.92 | 0.91 | 0.97 | +0.10 | +12.20% | 196 | 377 | 68.70% |
| MU240719C00200000 | 2024-06-14 3:59PM EDT | 200.00 | 0.78 | 0.75 | 0.78 | +0.10 | +14.71% | 13,889 | 8,834 | 69.63% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240719P00037500 | 2024-05-10 1:29PM EDT | 37.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 7 | 167.97% |
| MU240719P00040000 | 2024-02-20 10:37AM EDT | 40.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 174.22% |
| MU240719P00042500 | 2023-12-21 4:26PM EDT | 42.50 | 0.24 | 0.02 | 0.19 | 0.00 | - | - | 120 | 164.45% |
| MU240719P00045000 | 2024-05-21 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 199 | 162.89% |
| MU240719P00047500 | 2024-06-06 3:01PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 441 | 121.88% |
| MU240719P00050000 | 2024-06-03 9:53AM EDT | 50.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 2 | 264 | 148.63% |
| MU240719P00055000 | 2024-06-13 9:44AM EDT | 55.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 10 | 599 | 135.74% |
| MU240719P00060000 | 2024-06-05 1:07PM EDT | 60.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 4 | 386 | 124.02% |
| MU240719P00065000 | 2024-06-11 3:17PM EDT | 65.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 1 | 2,095 | 106.25% |
| MU240719P00067500 | 2024-06-10 1:23PM EDT | 67.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 43 | 531 | 90.23% |
| MU240719P00070000 | 2024-06-14 12:38PM EDT | 70.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 5 | 829 | 91.02% |
| MU240719P00072500 | 2024-06-13 10:53AM EDT | 72.50 | 0.08 | 0.01 | 0.17 | 0.00 | - | 1 | 674 | 92.97% |
| MU240719P00075000 | 2024-06-13 1:19PM EDT | 75.00 | 0.05 | 0.03 | 0.33 | 0.00 | - | 10 | 1,303 | 97.46% |
| MU240719P00077500 | 2024-06-14 2:17PM EDT | 77.50 | 0.15 | 0.04 | 0.15 | +0.05 | +50.00% | 300 | 1,153 | 85.16% |
| MU240719P00080000 | 2024-06-12 9:49AM EDT | 80.00 | 0.07 | 0.05 | 0.31 | 0.00 | - | 4 | 1,994 | 88.48% |
| MU240719P00082500 | 2024-06-14 2:54PM EDT | 82.50 | 0.12 | 0.09 | 0.18 | +0.01 | +9.09% | 1 | 1,025 | 80.76% |
| MU240719P00085000 | 2024-06-14 10:03AM EDT | 85.00 | 0.11 | 0.12 | 0.20 | +0.01 | +10.00% | 1 | 1,815 | 78.61% |
| MU240719P00087500 | 2024-06-13 10:24AM EDT | 87.50 | 0.12 | 0.15 | 0.23 | 0.00 | - | 5 | 1,163 | 76.56% |
| MU240719P00090000 | 2024-06-14 10:59AM EDT | 90.00 | 0.24 | 0.19 | 0.27 | +0.10 | +71.43% | 2 | 1,014 | 74.80% |
| MU240719P00092500 | 2024-06-11 12:27PM EDT | 92.50 | 0.25 | 0.24 | 0.32 | 0.00 | - | 46 | 698 | 73.14% |
| MU240719P00095000 | 2024-06-14 10:58AM EDT | 95.00 | 0.33 | 0.30 | 0.38 | +0.13 | +65.00% | 2 | 1,462 | 71.48% |
| MU240719P00097500 | 2024-06-14 12:29PM EDT | 97.50 | 0.41 | 0.37 | 0.45 | +0.13 | +46.43% | 7 | 1,505 | 69.82% |
| MU240719P00100000 | 2024-06-14 1:44PM EDT | 100.00 | 0.53 | 0.47 | 0.54 | +0.20 | +60.61% | 35 | 6,862 | 68.56% |
| MU240719P00105000 | 2024-06-14 3:58PM EDT | 105.00 | 0.82 | 0.73 | 0.82 | +0.31 | +60.78% | 191 | 3,300 | 66.36% |
| MU240719P00110000 | 2024-06-14 3:44PM EDT | 110.00 | 1.12 | 1.11 | 1.20 | +0.32 | +40.00% | 283 | 2,156 | 64.18% |
| MU240719P00115000 | 2024-06-14 3:55PM EDT | 115.00 | 1.75 | 1.66 | 1.78 | +0.52 | +42.28% | 69 | 3,858 | 62.45% |
| MU240719P00120000 | 2024-06-14 3:45PM EDT | 120.00 | 2.60 | 2.52 | 2.63 | +0.72 | +38.30% | 160 | 3,595 | 61.52% |
| MU240719P00125000 | 2024-06-14 3:51PM EDT | 125.00 | 3.80 | 3.65 | 3.85 | +0.89 | +30.58% | 384 | 4,248 | 60.86% |
| MU240719P00130000 | 2024-06-14 3:57PM EDT | 130.00 | 5.40 | 5.25 | 5.40 | +1.27 | +30.75% | 383 | 4,951 | 60.62% |
| MU240719P00135000 | 2024-06-14 3:48PM EDT | 135.00 | 7.23 | 7.00 | 7.40 | +1.33 | +22.54% | 327 | 5,700 | 59.90% |
| MU240719P00140000 | 2024-06-14 3:47PM EDT | 140.00 | 9.59 | 9.60 | 9.85 | +1.39 | +16.95% | 2,439 | 1,058 | 60.75% |
| MU240719P00145000 | 2024-06-14 3:33PM EDT | 145.00 | 12.15 | 12.35 | 12.55 | +1.50 | +14.08% | 619 | 231 | 60.50% |
| MU240719P00150000 | 2024-06-14 3:24PM EDT | 150.00 | 15.70 | 15.45 | 16.20 | +1.90 | +13.77% | 158 | 55 | 61.95% |
| MU240719P00155000 | 2024-06-14 3:05PM EDT | 155.00 | 18.50 | 18.50 | 19.15 | +1.00 | +5.71% | 32 | 45 | 59.12% |
| MU240719P00160000 | 2024-05-29 12:29PM EDT | 160.00 | 28.90 | 21.90 | 22.95 | 0.00 | - | 1 | 1 | 57.92% |
| MU240719P00165000 | 2024-06-06 9:46AM EDT | 165.00 | 34.50 | 26.55 | 27.35 | 0.00 | - | 1 | 1 | 61.62% |
| MU240719P00170000 | 2024-06-14 11:36AM EDT | 170.00 | 31.33 | 30.25 | 31.40 | +2.33 | +8.03% | 2 | 3 | 58.77% |
| MU240719P00175000 | 2024-06-12 2:37PM EDT | 175.00 | 35.30 | 34.50 | 36.15 | 0.00 | - | 1 | 6 | 59.57% |
| MU240719P00180000 | 2024-05-20 11:02AM EDT | 180.00 | 50.05 | 39.60 | 40.35 | 0.00 | - | - | 0 | 60.79% |
© 2024 Yahoo. Todos os direitos reservados.