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
81,89 +0,15 (+0,18%) OURO
2.338,10 +1,50 (+0,06%) Bitcoin USD
61.575,21 +725,82 (+1,19%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240726C00065000 | 2024-06-12 12:29PM EDT | 65.00 | 74.74 | 66.80 | 68.00 | 0.00 | - | - | 1 | 116.99% |
| MU240726C00085000 | 2024-06-26 11:41AM EDT | 85.00 | 47.90 | 46.90 | 48.10 | -8.60 | -15.22% | 2 | 4 | 82.42% |
| MU240726C00090000 | 2024-06-27 10:00AM EDT | 90.00 | 45.82 | 41.95 | 43.20 | -10.74 | -18.99% | 1 | 6 | 76.37% |
| MU240726C00100000 | 2024-06-27 3:26PM EDT | 100.00 | 34.50 | 32.05 | 33.20 | -8.19 | -19.18% | 17 | 117 | 59.86% |
| MU240726C00105000 | 2024-06-27 11:06AM EDT | 105.00 | 29.12 | 27.20 | 28.35 | -9.08 | -23.77% | 1 | 4 | 54.88% |
| MU240726C00110000 | 2024-06-27 3:56PM EDT | 110.00 | 23.00 | 21.75 | 23.70 | -9.50 | -29.23% | 7 | 14 | 60.55% |
| MU240726C00115000 | 2024-06-27 11:30AM EDT | 115.00 | 19.06 | 18.25 | 19.10 | -7.14 | -27.25% | 6 | 4 | 54.52% |
| MU240726C00118000 | 2024-06-27 9:43AM EDT | 118.00 | 19.72 | 15.35 | 16.65 | -4.98 | -20.16% | 1 | 4 | 53.25% |
| MU240726C00120000 | 2024-06-27 12:49PM EDT | 120.00 | 15.25 | 13.95 | 14.65 | -10.17 | -40.01% | 17 | 116 | 48.54% |
| MU240726C00122000 | 2024-06-27 1:42PM EDT | 122.00 | 14.09 | 12.50 | 13.35 | -7.41 | -34.47% | 1 | 6 | 49.68% |
| MU240726C00125000 | 2024-06-27 3:55PM EDT | 125.00 | 10.58 | 10.50 | 11.25 | -10.56 | -49.95% | 45 | 11 | 48.82% |
| MU240726C00127000 | 2024-06-27 9:45AM EDT | 127.00 | 11.80 | 8.95 | 9.95 | -8.70 | -42.44% | 2 | 8 | 48.25% |
| MU240726C00128000 | 2024-06-27 1:29PM EDT | 128.00 | 8.90 | 8.55 | 9.35 | -10.80 | -54.82% | 3 | 29 | 48.11% |
| MU240726C00129000 | 2024-06-27 3:28PM EDT | 129.00 | 8.95 | 7.80 | 8.70 | -7.84 | -46.69% | 2 | 16 | 47.46% |
| MU240726C00130000 | 2024-06-27 3:58PM EDT | 130.00 | 7.60 | 7.55 | 8.20 | -10.95 | -59.03% | 654 | 168 | 47.71% |
| MU240726C00131000 | 2024-06-27 3:32PM EDT | 131.00 | 7.80 | 6.70 | 7.70 | -4.55 | -36.84% | 20 | 2 | 47.79% |
| MU240726C00132000 | 2024-06-27 3:59PM EDT | 132.00 | 6.70 | 6.70 | 6.85 | -10.30 | -60.59% | 157 | 14 | 45.36% |
| MU240726C00133000 | 2024-06-27 3:58PM EDT | 133.00 | 6.00 | 6.20 | 6.75 | -10.75 | -64.18% | 165 | 22 | 47.83% |
| MU240726C00134000 | 2024-06-27 3:53PM EDT | 134.00 | 5.81 | 5.75 | 6.00 | -10.04 | -63.34% | 209 | 216 | 45.78% |
| MU240726C00135000 | 2024-06-27 3:59PM EDT | 135.00 | 5.40 | 5.35 | 6.50 | -10.25 | -65.50% | 1,649 | 268 | 52.00% |
| MU240726C00136000 | 2024-06-27 3:49PM EDT | 136.00 | 5.15 | 4.95 | 5.10 | -8.75 | -62.95% | 378 | 17 | 45.25% |
| MU240726C00137000 | 2024-06-27 3:48PM EDT | 137.00 | 4.84 | 4.60 | 4.75 | -10.11 | -67.63% | 267 | 91 | 45.44% |
| MU240726C00138000 | 2024-06-27 3:58PM EDT | 138.00 | 4.20 | 4.25 | 4.40 | -9.71 | -69.81% | 415 | 59 | 45.48% |
| MU240726C00139000 | 2024-06-27 3:58PM EDT | 139.00 | 3.90 | 3.95 | 4.05 | -9.30 | -70.45% | 95 | 228 | 45.37% |
| MU240726C00140000 | 2024-06-27 3:59PM EDT | 140.00 | 3.65 | 3.65 | 4.20 | -9.25 | -71.71% | 2,617 | 1,034 | 48.72% |
| MU240726C00141000 | 2024-06-27 3:57PM EDT | 141.00 | 3.35 | 3.35 | 3.50 | -9.07 | -73.03% | 204 | 335 | 45.83% |
| MU240726C00142000 | 2024-06-27 3:59PM EDT | 142.00 | 3.15 | 3.10 | 3.25 | -8.80 | -73.64% | 292 | 1,261 | 46.03% |
| MU240726C00143000 | 2024-06-27 3:59PM EDT | 143.00 | 2.88 | 2.88 | 3.15 | -8.59 | -74.89% | 239 | 295 | 47.28% |
| MU240726C00144000 | 2024-06-27 3:32PM EDT | 144.00 | 2.94 | 2.66 | 2.94 | -8.04 | -73.22% | 73 | 187 | 47.58% |
| MU240726C00145000 | 2024-06-27 3:59PM EDT | 145.00 | 2.49 | 2.46 | 2.54 | -8.06 | -76.40% | 1,025 | 1,044 | 46.20% |
| MU240726C00146000 | 2024-06-27 3:35PM EDT | 146.00 | 2.47 | 2.27 | 2.35 | -7.63 | -75.54% | 65 | 120 | 46.40% |
| MU240726C00147000 | 2024-06-27 3:57PM EDT | 147.00 | 2.11 | 2.10 | 2.37 | -7.84 | -78.79% | 29 | 206 | 48.30% |
| MU240726C00148000 | 2024-06-27 1:26PM EDT | 148.00 | 2.13 | 1.72 | 2.20 | -7.47 | -77.81% | 26 | 233 | 48.50% |
| MU240726C00149000 | 2024-06-27 3:57PM EDT | 149.00 | 1.78 | 1.79 | 2.06 | -7.19 | -80.16% | 77 | 118 | 48.88% |
| MU240726C00150000 | 2024-06-27 3:44PM EDT | 150.00 | 1.68 | 1.66 | 1.73 | -6.89 | -80.40% | 964 | 769 | 47.29% |
| MU240726C00152500 | 2024-06-27 1:44PM EDT | 152.50 | 1.62 | 1.37 | 1.82 | -6.03 | -78.82% | 53 | 112 | 51.98% |
| MU240726C00155000 | 2024-06-27 3:50PM EDT | 155.00 | 1.16 | 1.14 | 1.20 | -5.64 | -82.94% | 182 | 450 | 48.68% |
| MU240726C00157500 | 2024-06-27 3:19PM EDT | 157.50 | 1.11 | 0.96 | 1.21 | -5.09 | -82.10% | 179 | 115 | 50.51% |
| MU240726C00160000 | 2024-06-27 3:54PM EDT | 160.00 | 0.80 | 0.81 | 0.87 | -4.65 | -85.32% | 722 | 639 | 50.12% |
| MU240726C00162500 | 2024-06-27 1:29PM EDT | 162.50 | 0.76 | 0.69 | 0.75 | -4.23 | -84.77% | 25 | 42 | 51.07% |
| MU240726C00165000 | 2024-06-27 3:14PM EDT | 165.00 | 0.70 | 0.60 | 0.65 | -3.55 | -83.53% | 106 | 211 | 52.12% |
| MU240726C00167500 | 2024-06-27 1:10PM EDT | 167.50 | 0.58 | 0.51 | 0.57 | -3.42 | -85.50% | 20 | 53 | 53.08% |
| MU240726C00170000 | 2024-06-27 3:39PM EDT | 170.00 | 0.47 | 0.45 | 0.49 | -2.86 | -85.89% | 217 | 666 | 54.00% |
| MU240726C00172500 | 2024-06-27 3:50PM EDT | 172.50 | 0.40 | 0.39 | 0.43 | -2.69 | -87.06% | 67 | 94 | 54.93% |
| MU240726C00175000 | 2024-06-27 3:58PM EDT | 175.00 | 0.36 | 0.34 | 0.39 | -2.27 | -86.31% | 244 | 223 | 56.06% |
| MU240726C00177500 | 2024-06-27 10:50AM EDT | 177.50 | 0.33 | 0.30 | 0.35 | -2.18 | -86.85% | 25 | 35 | 57.08% |
| MU240726C00180000 | 2024-06-27 3:09PM EDT | 180.00 | 0.31 | 0.27 | 0.31 | -1.78 | -85.17% | 124 | 349 | 58.06% |
| MU240726C00185000 | 2024-06-27 3:16PM EDT | 185.00 | 0.26 | 0.21 | 0.45 | -1.56 | -85.71% | 35 | 79 | 63.57% |
| MU240726C00190000 | 2024-06-27 3:58PM EDT | 190.00 | 0.20 | 0.17 | 0.20 | -1.11 | -84.73% | 28 | 424 | 61.62% |
| MU240726C00195000 | 2024-06-27 1:53PM EDT | 195.00 | 0.19 | 0.13 | 0.17 | -0.91 | -82.73% | 28 | 203 | 63.38% |
| MU240726C00200000 | 2024-06-27 3:55PM EDT | 200.00 | 0.12 | 0.10 | 0.34 | -0.74 | -86.05% | 215 | 1,440 | 70.61% |
| MU240726C00205000 | 2024-06-27 1:53PM EDT | 205.00 | 0.12 | 0.09 | 0.12 | -0.75 | -86.21% | 10 | 60 | 66.89% |
| MU240726C00210000 | 2024-06-27 11:31AM EDT | 210.00 | 0.09 | 0.06 | 0.10 | -0.54 | -85.71% | 6 | 136 | 67.77% |
| MU240726C00215000 | 2024-06-27 10:19AM EDT | 215.00 | 0.04 | 0.03 | 0.17 | -0.55 | -93.22% | 29 | 227 | 72.46% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240726P00085000 | 2024-06-27 12:39PM EDT | 85.00 | 0.03 | 0.01 | 0.24 | -0.09 | -75.00% | 6 | 29 | 73.24% |
| MU240726P00090000 | 2024-06-27 9:50AM EDT | 90.00 | 0.07 | 0.01 | 0.26 | -0.09 | -56.25% | 15 | 29 | 65.43% |
| MU240726P00095000 | 2024-06-27 3:54PM EDT | 95.00 | 0.07 | 0.05 | 0.09 | -0.19 | -73.08% | 22 | 526 | 52.15% |
| MU240726P00100000 | 2024-06-27 3:30PM EDT | 100.00 | 0.11 | 0.10 | 0.14 | -0.24 | -68.57% | 35 | 86 | 49.81% |
| MU240726P00105000 | 2024-06-27 3:58PM EDT | 105.00 | 0.22 | 0.20 | 0.23 | -0.39 | -63.93% | 315 | 244 | 46.00% |
| MU240726P00110000 | 2024-06-27 3:51PM EDT | 110.00 | 0.41 | 0.40 | 0.44 | -0.60 | -59.41% | 322 | 709 | 43.70% |
| MU240726P00115000 | 2024-06-27 3:58PM EDT | 115.00 | 0.87 | 0.82 | 0.88 | -0.70 | -44.59% | 363 | 163 | 42.38% |
| MU240726P00118000 | 2024-06-27 3:56PM EDT | 118.00 | 1.28 | 1.06 | 1.32 | -1.27 | -49.80% | 170 | 29 | 41.97% |
| MU240726P00119000 | 2024-06-27 3:57PM EDT | 119.00 | 1.48 | 1.43 | 1.50 | -1.14 | -43.51% | 79 | 57 | 41.82% |
| MU240726P00120000 | 2024-06-27 3:58PM EDT | 120.00 | 1.71 | 1.64 | 1.71 | -0.75 | -30.49% | 378 | 174 | 41.82% |
| MU240726P00121000 | 2024-06-27 3:58PM EDT | 121.00 | 1.93 | 1.86 | 1.93 | -1.04 | -35.02% | 173 | 23 | 41.70% |
| MU240726P00122000 | 2024-06-27 3:43PM EDT | 122.00 | 1.98 | 2.09 | 2.18 | -1.21 | -37.93% | 57 | 111 | 41.65% |
| MU240726P00123000 | 2024-06-27 3:56PM EDT | 123.00 | 2.43 | 2.17 | 2.45 | -0.80 | -24.77% | 81 | 23 | 41.60% |
| MU240726P00124000 | 2024-06-27 3:58PM EDT | 124.00 | 2.76 | 2.29 | 2.75 | -0.72 | -20.69% | 68 | 84 | 41.60% |
| MU240726P00125000 | 2024-06-27 3:58PM EDT | 125.00 | 3.10 | 2.60 | 3.10 | -0.65 | -17.33% | 539 | 299 | 41.80% |
| MU240726P00126000 | 2024-06-27 3:43PM EDT | 126.00 | 3.19 | 3.30 | 3.45 | -0.97 | -23.32% | 78 | 40 | 41.80% |
| MU240726P00127000 | 2024-06-27 3:58PM EDT | 127.00 | 3.87 | 2.93 | 3.80 | -0.48 | -11.03% | 73 | 61 | 41.60% |
| MU240726P00128000 | 2024-06-27 3:53PM EDT | 128.00 | 4.05 | 4.05 | 4.20 | -1.03 | -20.28% | 155 | 69 | 41.60% |
| MU240726P00129000 | 2024-06-27 3:39PM EDT | 129.00 | 4.20 | 4.50 | 4.65 | -0.70 | -14.29% | 74 | 26 | 41.76% |
| MU240726P00130000 | 2024-06-27 3:58PM EDT | 130.00 | 5.18 | 4.95 | 5.10 | -0.22 | -4.07% | 400 | 154 | 41.75% |
| MU240726P00131000 | 2024-06-27 3:51PM EDT | 131.00 | 5.50 | 5.40 | 5.60 | -0.24 | -4.18% | 175 | 49 | 41.90% |
| MU240726P00132000 | 2024-06-27 3:58PM EDT | 132.00 | 6.19 | 5.90 | 6.05 | -0.61 | -8.97% | 102 | 42 | 41.52% |
| MU240726P00133000 | 2024-06-27 3:58PM EDT | 133.00 | 6.59 | 6.45 | 6.60 | -0.71 | -9.73% | 116 | 33 | 41.65% |
| MU240726P00134000 | 2024-06-27 3:42PM EDT | 134.00 | 6.60 | 7.00 | 7.20 | -0.55 | -7.69% | 80 | 158 | 41.96% |
| MU240726P00135000 | 2024-06-27 3:13PM EDT | 135.00 | 6.40 | 6.60 | 8.75 | -1.08 | -14.44% | 175 | 75 | 48.51% |
| MU240726P00136000 | 2024-06-27 12:29PM EDT | 136.00 | 8.69 | 7.90 | 8.50 | -0.63 | -6.76% | 61 | 73 | 42.74% |
| MU240726P00137000 | 2024-06-27 11:31AM EDT | 137.00 | 8.80 | 8.45 | 9.40 | +0.43 | +5.14% | 18 | 43 | 44.62% |
| MU240726P00138000 | 2024-06-27 10:52AM EDT | 138.00 | 8.95 | 9.40 | 9.90 | +0.05 | +0.56% | 1 | 62 | 43.60% |
| MU240726P00139000 | 2024-06-27 12:20PM EDT | 139.00 | 10.85 | 9.80 | 10.70 | +0.95 | +9.60% | 3 | 23 | 44.53% |
| MU240726P00140000 | 2024-06-27 3:43PM EDT | 140.00 | 10.97 | 10.70 | 11.30 | +1.14 | +11.60% | 39 | 264 | 43.90% |
| MU240726P00141000 | 2024-06-27 2:15PM EDT | 141.00 | 10.06 | 11.30 | 11.95 | -0.59 | -5.54% | 17 | 260 | 43.45% |
| MU240726P00142000 | 2024-06-27 3:11PM EDT | 142.00 | 10.65 | 11.95 | 12.90 | -0.35 | -3.18% | 27 | 900 | 45.13% |
| MU240726P00143000 | 2024-06-27 10:56AM EDT | 143.00 | 12.25 | 12.80 | 13.45 | +0.75 | +6.52% | 2 | 115 | 43.60% |
| MU240726P00144000 | 2024-06-27 10:05AM EDT | 144.00 | 11.15 | 12.80 | 14.40 | -0.75 | -6.30% | 2 | 30 | 45.11% |
| MU240726P00145000 | 2024-06-27 3:59PM EDT | 145.00 | 14.72 | 14.55 | 15.35 | +1.34 | +10.01% | 33 | 195 | 46.55% |
| MU240726P00146000 | 2024-06-21 10:21AM EDT | 146.00 | 13.03 | 15.05 | 15.95 | -3.16 | -19.52% | 1 | 13 | 44.95% |
| MU240726P00147000 | 2024-06-27 10:31AM EDT | 147.00 | 14.70 | 15.90 | 16.95 | +2.01 | +15.84% | 2 | 23 | 46.66% |
| MU240726P00148000 | 2024-06-20 10:40AM EDT | 148.00 | 11.95 | 16.80 | 17.90 | 0.00 | - | - | 36 | 47.88% |
| MU240726P00149000 | 2024-06-26 1:16PM EDT | 149.00 | 16.05 | 17.50 | 18.70 | 0.00 | - | 1 | 35 | 47.67% |
| MU240726P00150000 | 2024-06-27 2:07PM EDT | 150.00 | 17.24 | 18.35 | 19.35 | +1.78 | +11.51% | 25 | 61 | 45.80% |
| MU240726P00152500 | 2024-06-26 2:06PM EDT | 152.50 | 18.30 | 20.90 | 21.90 | 0.00 | - | 3 | 27 | 50.05% |
| MU240726P00155000 | 2024-06-27 10:32AM EDT | 155.00 | 22.00 | 22.90 | 24.00 | +2.30 | +11.68% | 1 | 91 | 49.07% |
| MU240726P00157500 | 2024-06-20 10:00AM EDT | 157.50 | 15.75 | 25.25 | 26.55 | 0.00 | - | - | 2 | 52.98% |
| MU240726P00160000 | 2024-06-26 3:31PM EDT | 160.00 | 23.15 | 27.55 | 28.65 | 0.00 | - | 5 | 7 | 50.73% |
| MU240726P00162500 | 2024-06-20 12:38PM EDT | 162.50 | 23.40 | 30.25 | 31.35 | 0.00 | - | - | 1 | 56.62% |
| MU240726P00165000 | 2024-06-20 9:31AM EDT | 165.00 | 19.02 | 32.40 | 33.60 | 0.00 | - | 1 | 2 | 55.71% |
© 2024 Yahoo. Todos os direitos reservados.