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
66.113,23 -71,15 (-0,11%)
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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241018C00030000 | 2024-02-08 11:13AM EDT | 30.00 | 56.20 | 67.95 | 69.35 | 0.00 | - | - | 1 | 0.00% |
| MU241018C00035000 | 2024-03-05 11:20AM EDT | 35.00 | 60.75 | 92.10 | 94.80 | 0.00 | - | 1 | 0 | 0.00% |
| MU241018C00040000 | 2024-04-16 11:03AM EDT | 40.00 | 81.45 | 84.45 | 88.10 | 0.00 | - | 1 | 2 | 0.00% |
| MU241018C00045000 | 2024-04-19 3:46PM EDT | 45.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MU241018C00050000 | 2024-05-02 3:42PM EDT | 50.00 | 63.35 | 74.00 | 77.70 | 0.00 | - | 3 | 18 | 0.00% |
| MU241018C00055000 | 2024-03-21 3:24PM EDT | 55.00 | 57.10 | 51.30 | 55.05 | 0.00 | - | 2 | 33 | 0.00% |
| MU241018C00065000 | 2024-04-04 10:19AM EDT | 65.00 | 64.64 | 51.20 | 52.00 | 0.00 | - | 1 | 21 | 0.00% |
| MU241018C00070000 | 2024-06-13 11:35AM EDT | 70.00 | 74.90 | 72.20 | 73.45 | 0.00 | - | 2 | 31 | 81.71% |
| MU241018C00072500 | 2024-02-23 4:29PM EDT | 72.50 | 19.25 | 39.45 | 41.00 | 0.00 | - | 7 | 7 | 0.00% |
| MU241018C00075000 | 2024-04-17 10:21AM EDT | 75.00 | 48.35 | 52.10 | 52.85 | 0.00 | - | 1 | 76 | 0.00% |
| MU241018C00077500 | 2024-05-28 2:04PM EDT | 77.50 | 56.84 | 65.00 | 66.35 | 0.00 | - | 3 | 87 | 75.44% |
| MU241018C00080000 | 2024-06-13 3:48PM EDT | 80.00 | 65.00 | 62.65 | 63.75 | 0.00 | - | 9 | 509 | 72.39% |
| MU241018C00082500 | 2024-06-10 2:18PM EDT | 82.50 | 55.10 | 60.30 | 61.65 | 0.00 | - | 3 | 206 | 71.78% |
| MU241018C00085000 | 2024-06-12 12:54PM EDT | 85.00 | 57.14 | 58.10 | 59.10 | 0.00 | - | 2 | 361 | 69.65% |
| MU241018C00087500 | 2024-06-13 3:08PM EDT | 87.50 | 58.33 | 55.75 | 56.95 | 0.00 | - | 20 | 159 | 68.52% |
| MU241018C00090000 | 2024-06-05 11:10AM EDT | 90.00 | 43.31 | 53.85 | 54.55 | 0.00 | - | 8 | 324 | 67.99% |
| MU241018C00092500 | 2024-06-06 10:54AM EDT | 92.50 | 41.29 | 51.70 | 52.20 | 0.00 | - | 1 | 101 | 66.57% |
| MU241018C00095000 | 2024-06-12 2:27PM EDT | 95.00 | 48.62 | 49.45 | 50.20 | 0.00 | - | 3 | 169 | 65.85% |
| MU241018C00097500 | 2024-06-10 1:24PM EDT | 97.50 | 40.72 | 47.15 | 48.00 | 0.00 | - | 32 | 196 | 64.20% |
| MU241018C00100000 | 2024-06-14 1:44PM EDT | 100.00 | 45.46 | 45.10 | 45.65 | -1.11 | -2.38% | 4 | 1,479 | 62.76% |
| MU241018C00105000 | 2024-06-13 3:19PM EDT | 105.00 | 42.17 | 40.55 | 42.05 | 0.00 | - | 7 | 509 | 61.27% |
| MU241018C00110000 | 2024-06-14 10:58AM EDT | 110.00 | 38.02 | 36.50 | 38.00 | -0.95 | -2.44% | 2 | 711 | 59.25% |
| MU241018C00115000 | 2024-06-14 1:50PM EDT | 115.00 | 33.80 | 33.45 | 34.55 | +0.70 | +2.11% | 1 | 697 | 59.99% |
| MU241018C00120000 | 2024-06-14 1:30PM EDT | 120.00 | 30.30 | 30.00 | 30.70 | -0.10 | -0.33% | 9 | 706 | 58.26% |
| MU241018C00125000 | 2024-06-14 2:44PM EDT | 125.00 | 26.85 | 26.75 | 27.05 | -0.65 | -2.36% | 4 | 885 | 56.67% |
| MU241018C00130000 | 2024-06-14 1:17PM EDT | 130.00 | 23.80 | 23.80 | 24.50 | -0.82 | -3.33% | 127 | 2,567 | 56.79% |
| MU241018C00135000 | 2024-06-14 2:14PM EDT | 135.00 | 21.30 | 21.10 | 21.35 | -0.50 | -2.29% | 37 | 1,218 | 55.63% |
| MU241018C00140000 | 2024-06-14 3:54PM EDT | 140.00 | 18.77 | 18.65 | 19.50 | -0.53 | -2.75% | 301 | 1,579 | 56.23% |
| MU241018C00145000 | 2024-06-14 3:42PM EDT | 145.00 | 16.65 | 16.45 | 16.70 | -0.40 | -2.35% | 127 | 2,348 | 55.09% |
| MU241018C00150000 | 2024-06-14 3:53PM EDT | 150.00 | 14.60 | 14.45 | 14.65 | -0.20 | -1.35% | 392 | 2,460 | 54.79% |
| MU241018C00155000 | 2024-06-14 3:54PM EDT | 155.00 | 12.67 | 12.65 | 12.95 | -0.38 | -2.91% | 2,366 | 32,128 | 54.72% |
| MU241018C00160000 | 2024-06-14 3:01PM EDT | 160.00 | 11.40 | 11.05 | 11.30 | +0.40 | +3.64% | 98 | 387 | 54.48% |
| MU241018C00165000 | 2024-06-14 12:42PM EDT | 165.00 | 9.71 | 9.65 | 9.90 | -0.09 | -0.92% | 44 | 352 | 54.41% |
| MU241018C00170000 | 2024-06-14 3:14PM EDT | 170.00 | 8.75 | 8.40 | 8.65 | +0.49 | +5.93% | 34 | 652 | 54.32% |
| MU241018C00175000 | 2024-06-14 12:36PM EDT | 175.00 | 7.45 | 7.35 | 7.55 | +0.63 | +9.24% | 110 | 141 | 54.35% |
| MU241018C00180000 | 2024-06-14 1:13PM EDT | 180.00 | 6.71 | 6.40 | 6.60 | +0.49 | +7.88% | 16 | 360 | 54.36% |
| MU241018C00185000 | 2024-06-14 9:41AM EDT | 185.00 | 5.80 | 5.60 | 5.80 | +0.24 | +4.32% | 69 | 411 | 54.52% |
| MU241018C00190000 | 2024-06-14 3:32PM EDT | 190.00 | 5.10 | 4.90 | 5.05 | +0.35 | +7.37% | 11 | 269 | 54.58% |
| MU241018C00195000 | 2024-06-14 3:32PM EDT | 195.00 | 4.45 | 4.25 | 4.55 | +0.20 | +4.71% | 35 | 56 | 54.91% |
| MU241018C00200000 | 2024-06-14 3:30PM EDT | 200.00 | 3.90 | 3.75 | 3.90 | +0.18 | +4.84% | 822 | 994 | 54.91% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241018P00025000 | 2024-04-09 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 104.69% |
| MU241018P00030000 | 2024-04-10 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MU241018P00040000 | 2024-06-03 10:23AM EDT | 40.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 278 | 78.13% |
| MU241018P00042500 | 2024-04-05 9:30AM EDT | 42.50 | 0.10 | 0.03 | 0.14 | 0.00 | - | 1 | 1 | 83.59% |
| MU241018P00045000 | 2024-02-16 12:57PM EDT | 45.00 | 0.63 | 0.20 | 0.33 | 0.00 | - | 1 | 12 | 92.77% |
| MU241018P00047500 | 2024-02-29 1:24PM EDT | 47.50 | 0.43 | 0.00 | 0.24 | 0.00 | - | - | 23 | 79.49% |
| MU241018P00050000 | 2024-05-10 2:17PM EDT | 50.00 | 0.10 | 0.04 | 0.16 | 0.00 | - | 200 | 206 | 74.22% |
| MU241018P00055000 | 2024-06-12 10:28AM EDT | 55.00 | 0.10 | 0.03 | 0.36 | 0.00 | - | 10 | 115 | 74.02% |
| MU241018P00060000 | 2024-05-23 10:42AM EDT | 60.00 | 0.18 | 0.05 | 0.41 | 0.00 | - | 5 | 486 | 69.34% |
| MU241018P00065000 | 2024-06-05 3:12PM EDT | 65.00 | 0.23 | 0.08 | 0.49 | 0.00 | - | 1 | 184 | 65.48% |
| MU241018P00070000 | 2024-06-11 9:30AM EDT | 70.00 | 0.30 | 0.23 | 0.34 | 0.00 | - | 2 | 558 | 59.77% |
| MU241018P00072500 | 2024-05-01 3:59PM EDT | 72.50 | 1.09 | 0.38 | 0.55 | 0.00 | - | 2 | 240 | 61.96% |
| MU241018P00075000 | 2024-06-12 10:47AM EDT | 75.00 | 0.39 | 0.34 | 0.46 | 0.00 | - | 3 | 2,007 | 57.62% |
| MU241018P00077500 | 2024-05-24 12:31PM EDT | 77.50 | 0.56 | 0.42 | 0.60 | 0.00 | - | 1 | 151 | 57.40% |
| MU241018P00080000 | 2024-06-14 1:31PM EDT | 80.00 | 0.55 | 0.51 | 0.70 | +0.01 | +1.85% | 1 | 559 | 56.54% |
| MU241018P00082500 | 2024-06-13 12:08PM EDT | 82.50 | 0.59 | 0.52 | 0.81 | 0.00 | - | 1 | 1,402 | 54.88% |
| MU241018P00085000 | 2024-06-12 3:55PM EDT | 85.00 | 0.68 | 0.65 | 0.94 | 0.00 | - | 3 | 542 | 54.22% |
| MU241018P00087500 | 2024-06-12 11:51AM EDT | 87.50 | 0.88 | 0.80 | 1.01 | 0.00 | - | 6 | 598 | 53.05% |
| MU241018P00090000 | 2024-06-14 9:41AM EDT | 90.00 | 1.11 | 0.98 | 1.18 | +0.09 | +8.82% | 9 | 286 | 52.52% |
| MU241018P00092500 | 2024-06-05 9:55AM EDT | 92.50 | 1.70 | 1.18 | 1.39 | 0.00 | - | 1 | 312 | 52.03% |
| MU241018P00095000 | 2024-06-12 2:19PM EDT | 95.00 | 1.40 | 1.42 | 1.69 | 0.00 | - | 14 | 199 | 51.86% |
| MU241018P00097500 | 2024-06-10 12:04PM EDT | 97.50 | 2.00 | 1.70 | 1.92 | 0.00 | - | 1 | 618 | 51.25% |
| MU241018P00100000 | 2024-06-13 1:05PM EDT | 100.00 | 1.90 | 2.02 | 2.25 | 0.00 | - | 16 | 1,297 | 50.93% |
| MU241018P00105000 | 2024-06-14 10:28AM EDT | 105.00 | 3.20 | 2.90 | 3.05 | +0.67 | +26.48% | 14 | 604 | 50.68% |
| MU241018P00110000 | 2024-06-14 11:46AM EDT | 110.00 | 4.15 | 3.85 | 4.05 | +0.70 | +20.29% | 20 | 980 | 50.08% |
| MU241018P00115000 | 2024-06-13 2:19PM EDT | 115.00 | 4.48 | 5.10 | 5.25 | 0.00 | - | 10 | 2,005 | 50.00% |
| MU241018P00120000 | 2024-06-14 2:42PM EDT | 120.00 | 6.60 | 6.55 | 6.70 | +0.50 | +8.20% | 41 | 1,464 | 49.54% |
| MU241018P00125000 | 2024-06-14 9:30AM EDT | 125.00 | 8.25 | 8.25 | 8.45 | +1.00 | +13.79% | 12 | 1,910 | 49.30% |
| MU241018P00130000 | 2024-06-14 1:12PM EDT | 130.00 | 10.25 | 10.20 | 10.40 | +1.05 | +11.41% | 12 | 1,273 | 48.88% |
| MU241018P00135000 | 2024-06-14 3:44PM EDT | 135.00 | 12.40 | 12.45 | 12.65 | +1.18 | +10.52% | 77 | 1,581 | 48.61% |
| MU241018P00140000 | 2024-06-14 3:40PM EDT | 140.00 | 14.80 | 14.95 | 15.10 | +1.20 | +8.82% | 5 | 423 | 48.19% |
| MU241018P00145000 | 2024-06-14 2:31PM EDT | 145.00 | 17.65 | 17.65 | 17.90 | +1.45 | +8.95% | 99 | 44 | 48.08% |
| MU241018P00150000 | 2024-06-14 2:31PM EDT | 150.00 | 20.65 | 20.65 | 21.00 | +1.65 | +8.68% | 178 | 34 | 48.16% |
| MU241018P00155000 | 2024-06-14 11:33AM EDT | 155.00 | 24.30 | 23.85 | 24.20 | +2.00 | +8.97% | 2 | 22 | 47.87% |
| MU241018P00160000 | 2024-06-14 11:35AM EDT | 160.00 | 27.90 | 27.20 | 28.50 | +0.85 | +3.14% | 5 | 10 | 50.39% |
| MU241018P00165000 | 2024-06-12 2:53PM EDT | 165.00 | 30.75 | 30.10 | 32.05 | 0.00 | - | 8 | 10 | 50.02% |
| MU241018P00170000 | 2024-06-10 1:34PM EDT | 170.00 | 38.65 | 33.80 | 35.25 | 0.00 | - | - | 1 | 47.86% |
| MU241018P00175000 | 2024-05-07 10:26AM EDT | 175.00 | 54.65 | 46.25 | 46.95 | 0.00 | - | - | 1 | 72.44% |
| MU241018P00190000 | 2024-05-20 3:20PM EDT | 190.00 | 52.05 | 51.10 | 51.90 | -8.70 | -14.32% | 1 | 16 | 47.17% |
| MU241018P00195000 | 2024-05-20 3:36PM EDT | 195.00 | 65.65 | 55.40 | 56.55 | 0.00 | - | - | 0 | 48.05% |
© 2024 Yahoo. Todos os direitos reservados.