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
66.275,69 +153,98 (+0,23%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240920C00037500 | 2024-02-02 11:06AM EDT | 37.50 | 49.95 | 57.05 | 60.30 | 0.00 | - | 1 | 1 | 0.00% |
| MU240920C00040000 | 2023-12-29 10:30AM EDT | 40.00 | 47.77 | 50.10 | 51.90 | 0.00 | - | 1 | 2 | 0.00% |
| MU240920C00042500 | 2023-12-27 4:35PM EDT | 42.50 | 45.70 | 46.10 | 48.15 | 0.00 | - | - | 1 | 0.00% |
| MU240920C00045000 | 2024-03-21 9:39AM EDT | 45.00 | 66.66 | 61.35 | 64.40 | 0.00 | - | 1 | 3 | 0.00% |
| MU240920C00047500 | 2024-04-17 3:44PM EDT | 47.50 | 70.51 | 78.30 | 79.05 | 0.00 | - | 1 | 5 | 0.00% |
| MU240920C00050000 | 2024-04-17 3:53PM EDT | 50.00 | 68.19 | 75.90 | 77.65 | 0.00 | - | 2 | 3 | 0.00% |
| MU240920C00055000 | 2024-03-15 1:19PM EDT | 55.00 | 41.50 | 68.45 | 69.50 | 0.00 | - | 1 | 4 | 0.00% |
| MU240920C00060000 | 2024-06-07 9:40AM EDT | 60.00 | 69.35 | 81.65 | 82.80 | 0.00 | - | 100 | 122 | 98.58% |
| MU240920C00065000 | 2024-06-14 2:50PM EDT | 65.00 | 77.00 | 76.80 | 77.95 | +14.60 | +23.40% | 250 | 93 | 93.34% |
| MU240920C00067500 | 2024-06-07 1:29PM EDT | 67.50 | 66.05 | 74.35 | 75.55 | 0.00 | - | 3 | 138 | 90.70% |
| MU240920C00070000 | 2024-05-06 12:57PM EDT | 70.00 | 51.99 | 63.80 | 66.20 | 0.00 | - | 7 | 50 | 0.00% |
| MU240920C00072500 | 2024-06-11 1:39PM EDT | 72.50 | 70.13 | 69.45 | 70.60 | +7.10 | +11.26% | 1 | 230 | 84.28% |
| MU240920C00075000 | 2024-06-13 2:57PM EDT | 75.00 | 69.46 | 67.05 | 68.25 | 0.00 | - | 2 | 659 | 82.47% |
| MU240920C00077500 | 2024-06-07 1:58PM EDT | 77.50 | 56.27 | 64.60 | 65.80 | 0.00 | - | 1 | 73 | 79.54% |
| MU240920C00080000 | 2024-06-06 10:43AM EDT | 80.00 | 62.82 | 62.25 | 63.40 | +10.66 | +20.44% | 4 | 1,569 | 77.61% |
| MU240920C00082500 | 2024-06-13 12:26PM EDT | 82.50 | 60.92 | 59.75 | 61.15 | 0.00 | - | 1 | 242 | 75.64% |
| MU240920C00085000 | 2024-06-14 10:09AM EDT | 85.00 | 57.95 | 57.40 | 58.70 | -0.58 | -0.99% | 1 | 865 | 73.32% |
| MU240920C00087500 | 2024-06-13 1:39PM EDT | 87.50 | 56.80 | 55.00 | 56.25 | 0.00 | - | 3 | 296 | 70.70% |
| MU240920C00090000 | 2024-06-12 11:01AM EDT | 90.00 | 51.67 | 51.30 | 53.90 | 0.00 | - | 63 | 3,566 | 61.57% |
| MU240920C00092500 | 2024-06-13 11:06AM EDT | 92.50 | 52.42 | 50.65 | 51.65 | 0.00 | - | 3 | 390 | 68.95% |
| MU240920C00095000 | 2024-06-14 3:12PM EDT | 95.00 | 49.45 | 48.30 | 49.85 | +7.35 | +17.46% | 7 | 3,205 | 69.07% |
| MU240920C00097500 | 2024-06-10 1:24PM EDT | 97.50 | 39.72 | 46.10 | 46.70 | 0.00 | - | 30 | 820 | 64.28% |
| MU240920C00100000 | 2024-06-14 3:13PM EDT | 100.00 | 44.83 | 43.80 | 44.45 | -0.97 | -2.12% | 8 | 3,147 | 62.66% |
| MU240920C00105000 | 2024-06-13 11:43AM EDT | 105.00 | 42.00 | 39.45 | 41.00 | 0.00 | - | 10 | 1,332 | 63.20% |
| MU240920C00110000 | 2024-06-14 3:37PM EDT | 110.00 | 36.20 | 35.50 | 36.20 | -0.90 | -2.43% | 3 | 3,848 | 59.85% |
| MU240920C00115000 | 2024-06-13 1:52PM EDT | 115.00 | 31.60 | 31.55 | 32.70 | -0.90 | -2.77% | 1 | 1,651 | 59.27% |
| MU240920C00120000 | 2024-06-14 3:36PM EDT | 120.00 | 28.00 | 27.90 | 29.05 | -1.40 | -4.76% | 5 | 1,321 | 58.05% |
| MU240920C00125000 | 2024-06-14 3:45PM EDT | 125.00 | 24.75 | 24.50 | 25.10 | -0.70 | -2.75% | 19 | 1,406 | 55.91% |
| MU240920C00130000 | 2024-06-14 3:48PM EDT | 130.00 | 21.55 | 21.45 | 21.65 | -0.85 | -3.79% | 117 | 2,446 | 54.68% |
| MU240920C00135000 | 2024-06-14 3:42PM EDT | 135.00 | 18.95 | 18.60 | 19.20 | -0.40 | -2.07% | 56 | 4,067 | 54.77% |
| MU240920C00140000 | 2024-06-14 3:42PM EDT | 140.00 | 16.25 | 16.10 | 16.30 | -0.45 | -2.69% | 104 | 1,523 | 53.78% |
| MU240920C00145000 | 2024-06-14 3:42PM EDT | 145.00 | 13.80 | 13.85 | 14.00 | -0.64 | -4.43% | 75 | 1,676 | 53.41% |
| MU240920C00150000 | 2024-06-14 3:01PM EDT | 150.00 | 12.35 | 11.85 | 12.05 | +0.23 | +1.90% | 228 | 3,201 | 53.24% |
| MU240920C00155000 | 2024-06-14 3:41PM EDT | 155.00 | 10.44 | 10.10 | 10.40 | +0.24 | +2.35% | 134 | 1,161 | 53.24% |
| MU240920C00160000 | 2024-06-14 3:49PM EDT | 160.00 | 8.78 | 8.60 | 8.85 | -0.07 | -0.79% | 204 | 518 | 53.11% |
| MU240920C00165000 | 2024-06-14 11:18AM EDT | 165.00 | 7.65 | 7.30 | 7.45 | +0.20 | +2.68% | 19 | 579 | 52.91% |
| MU240920C00170000 | 2024-06-14 2:40PM EDT | 170.00 | 6.25 | 6.20 | 6.35 | +0.27 | +4.52% | 24 | 1,326 | 52.99% |
| MU240920C00175000 | 2024-06-14 12:46PM EDT | 175.00 | 5.38 | 5.25 | 5.40 | +0.23 | +4.47% | 73 | 579 | 53.06% |
| MU240920C00180000 | 2024-06-14 3:14PM EDT | 180.00 | 4.70 | 4.45 | 4.60 | +0.25 | +5.62% | 1,450 | 2,346 | 53.21% |
| MU240920C00185000 | 2024-06-14 2:20PM EDT | 185.00 | 3.85 | 3.75 | 3.90 | +0.65 | +20.31% | 126 | 551 | 53.28% |
| MU240920C00190000 | 2024-06-14 3:04PM EDT | 190.00 | 3.45 | 3.20 | 3.35 | +0.64 | +22.78% | 51 | 589 | 53.60% |
| MU240920C00195000 | 2024-06-14 11:29AM EDT | 195.00 | 2.95 | 2.75 | 2.93 | +0.27 | +10.07% | 10 | 70 | 54.11% |
| MU240920C00200000 | 2024-06-14 1:25PM EDT | 200.00 | 2.45 | 2.35 | 2.43 | +0.19 | +8.41% | 229 | 2,627 | 54.13% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240920P00037500 | 2024-03-21 9:44AM EDT | 37.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 5 | 19 | 111.13% |
| MU240920P00040000 | 2024-04-18 12:22PM EDT | 40.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 85 | 98.83% |
| MU240920P00042500 | 2024-06-06 9:30AM EDT | 42.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 79 | 81.25% |
| MU240920P00045000 | 2024-02-26 10:30AM EDT | 45.00 | 0.25 | 0.00 | 0.12 | 0.00 | - | 3 | 85 | 87.11% |
| MU240920P00047500 | 2024-04-04 3:23PM EDT | 47.50 | 0.10 | 0.03 | 0.13 | 0.00 | - | 1 | 266 | 85.94% |
| MU240920P00050000 | 2024-05-10 2:16PM EDT | 50.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 200 | 188 | 79.30% |
| MU240920P00055000 | 2024-06-07 1:24PM EDT | 55.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 2 | 952 | 79.98% |
| MU240920P00060000 | 2024-06-10 11:52AM EDT | 60.00 | 0.10 | 0.01 | 0.31 | 0.00 | - | 1 | 1,234 | 74.80% |
| MU240920P00065000 | 2024-06-06 2:50PM EDT | 65.00 | 0.17 | 0.02 | 0.30 | 0.00 | - | 1 | 3,715 | 68.36% |
| MU240920P00067500 | 2024-06-10 10:25AM EDT | 67.50 | 0.15 | 0.03 | 0.39 | 0.00 | - | 2 | 1,135 | 67.87% |
| MU240920P00070000 | 2024-05-15 3:02PM EDT | 70.00 | 0.24 | 0.04 | 0.30 | 0.00 | - | 1 | 699 | 62.89% |
| MU240920P00072500 | 2024-06-13 12:09PM EDT | 72.50 | 0.17 | 0.06 | 0.48 | 0.00 | - | 2 | 626 | 64.26% |
| MU240920P00075000 | 2024-06-14 10:30AM EDT | 75.00 | 0.25 | 0.15 | 0.23 | +0.06 | +31.58% | 10 | 1,232 | 58.11% |
| MU240920P00077500 | 2024-06-14 10:42AM EDT | 77.50 | 0.30 | 0.19 | 0.28 | +0.01 | +3.45% | 4 | 1,172 | 57.23% |
| MU240920P00080000 | 2024-06-14 10:31AM EDT | 80.00 | 0.31 | 0.23 | 0.33 | +0.02 | +6.90% | 30 | 1,172 | 56.06% |
| MU240920P00082500 | 2024-05-31 2:39PM EDT | 82.50 | 0.75 | 0.23 | 0.40 | 0.00 | - | 4 | 2,510 | 54.39% |
| MU240920P00085000 | 2024-06-14 3:46PM EDT | 85.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 15 | 1,441 | 53.91% |
| MU240920P00087500 | 2024-06-12 3:50PM EDT | 87.50 | 0.57 | 0.39 | 0.60 | +0.07 | +14.00% | 100 | 369 | 53.27% |
| MU240920P00090000 | 2024-06-12 10:06AM EDT | 90.00 | 0.70 | 0.50 | 0.71 | +0.15 | +27.27% | 100 | 1,878 | 52.61% |
| MU240920P00092500 | 2024-06-13 10:09AM EDT | 92.50 | 0.69 | 0.64 | 0.79 | 0.00 | - | 44 | 724 | 51.66% |
| MU240920P00095000 | 2024-06-13 1:33PM EDT | 95.00 | 0.84 | 0.80 | 0.94 | 0.00 | - | 4 | 815 | 51.07% |
| MU240920P00097500 | 2024-06-14 10:49AM EDT | 97.50 | 1.23 | 0.99 | 1.20 | +0.28 | +29.47% | 64 | 862 | 51.03% |
| MU240920P00100000 | 2024-06-14 2:05PM EDT | 100.00 | 1.31 | 1.22 | 1.38 | +0.15 | +12.93% | 91 | 1,231 | 50.35% |
| MU240920P00105000 | 2024-06-14 2:35PM EDT | 105.00 | 1.90 | 1.79 | 1.94 | +0.28 | +17.28% | 204 | 2,677 | 50.12% |
| MU240920P00110000 | 2024-06-14 2:49PM EDT | 110.00 | 2.66 | 2.55 | 2.74 | +0.35 | +15.15% | 33 | 3,900 | 49.61% |
| MU240920P00115000 | 2024-06-14 9:32AM EDT | 115.00 | 3.83 | 3.55 | 3.75 | +0.70 | +22.36% | 6 | 2,102 | 49.06% |
| MU240920P00120000 | 2024-06-14 3:55PM EDT | 120.00 | 5.00 | 4.85 | 5.10 | +0.75 | +17.65% | 338 | 2,183 | 49.00% |
| MU240920P00125000 | 2024-06-14 3:52PM EDT | 125.00 | 6.51 | 6.45 | 6.60 | +0.62 | +10.53% | 204 | 2,097 | 48.38% |
| MU240920P00130000 | 2024-06-14 12:14PM EDT | 130.00 | 8.50 | 8.25 | 8.45 | +1.15 | +15.65% | 72 | 1,037 | 48.07% |
| MU240920P00135000 | 2024-06-14 3:31PM EDT | 135.00 | 10.30 | 10.40 | 10.65 | +0.93 | +9.93% | 73 | 1,399 | 47.97% |
| MU240920P00140000 | 2024-06-14 1:20PM EDT | 140.00 | 12.85 | 12.85 | 13.05 | +1.15 | +9.83% | 85 | 807 | 47.55% |
| MU240920P00145000 | 2024-06-14 3:23PM EDT | 145.00 | 15.18 | 15.60 | 15.80 | +0.88 | +6.15% | 468 | 202 | 47.35% |
| MU240920P00150000 | 2024-06-14 3:36PM EDT | 150.00 | 18.30 | 18.60 | 18.85 | +0.72 | +4.10% | 141 | 90 | 47.24% |
| MU240920P00155000 | 2024-06-13 1:20PM EDT | 155.00 | 20.60 | 21.85 | 22.50 | 0.00 | - | 1 | 5 | 48.35% |
| MU240920P00160000 | 2024-06-13 3:30PM EDT | 160.00 | 23.70 | 24.60 | 26.65 | 0.00 | - | 1 | 2 | 50.53% |
| MU240920P00165000 | 2024-05-20 10:24AM EDT | 165.00 | 36.35 | 28.45 | 29.95 | 0.00 | - | 1 | 6 | 48.85% |
| MU240920P00170000 | 2024-04-22 12:17PM EDT | 170.00 | 61.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU240920P00175000 | 2024-05-20 11:13AM EDT | 175.00 | 37.60 | 36.50 | 37.95 | -8.60 | -18.61% | 30 | 9 | 48.68% |
| MU240920P00180000 | 2024-05-20 1:55PM EDT | 180.00 | 51.30 | 40.80 | 41.85 | 0.00 | - | 27 | 27 | 46.96% |
| MU240920P00185000 | 2024-05-20 3:55PM EDT | 185.00 | 56.35 | 45.10 | 46.45 | 0.00 | - | 88 | 81 | 48.07% |
| MU240920P00190000 | 2024-05-20 2:08PM EDT | 190.00 | 61.20 | 49.55 | 51.10 | 0.00 | - | - | 0 | 49.07% |
© 2024 Yahoo. Todos os direitos reservados.