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
66.140,53 -128,38 (-0,19%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241220C00035000 | 2024-04-08 10:50AM EDT | 35.00 | 92.19 | 84.10 | 86.30 | 0.00 | - | 1 | 1 | 0.00% |
| MU241220C00040000 | 2024-03-21 9:46AM EDT | 40.00 | 71.53 | 66.30 | 69.95 | 0.00 | - | 1 | 1 | 0.00% |
| MU241220C00045000 | 2024-04-02 11:58AM EDT | 45.00 | 78.70 | 68.30 | 70.50 | 0.00 | - | - | 4 | 0.00% |
| MU241220C00050000 | 2024-06-10 10:42AM EDT | 50.00 | 85.36 | 91.95 | 93.55 | 0.00 | - | 1 | 4 | 93.04% |
| MU241220C00055000 | 2024-04-01 3:49PM EDT | 55.00 | 71.20 | 56.35 | 57.80 | 0.00 | - | - | 1 | 0.00% |
| MU241220C00060000 | 2024-06-14 3:08PM EDT | 60.00 | 83.80 | 82.40 | 83.95 | +15.60 | +22.87% | 15 | 19 | 83.25% |
| MU241220C00065000 | 2024-06-12 3:34PM EDT | 65.00 | 76.47 | 77.65 | 79.25 | 0.00 | - | 2 | 40 | 79.19% |
| MU241220C00070000 | 2024-06-12 10:37AM EDT | 70.00 | 72.50 | 72.90 | 74.55 | 0.00 | - | 1 | 23 | 75.11% |
| MU241220C00072500 | 2024-05-07 12:33PM EDT | 72.50 | 51.18 | 59.55 | 61.30 | 0.00 | - | 1 | 5 | 0.00% |
| MU241220C00075000 | 2024-06-12 10:33AM EDT | 75.00 | 67.65 | 68.75 | 70.10 | -0.55 | -0.81% | 2 | 46 | 74.18% |
| MU241220C00077500 | 2024-04-17 9:44AM EDT | 77.50 | 49.63 | 51.05 | 51.75 | 0.00 | - | 10 | 44 | 0.00% |
| MU241220C00080000 | 2024-05-03 12:38PM EDT | 80.00 | 40.00 | 48.55 | 49.35 | 0.00 | - | 1 | 156 | 0.00% |
| MU241220C00082500 | 2024-06-13 2:51PM EDT | 82.50 | 64.15 | 61.55 | 63.30 | 0.00 | - | 3 | 14 | 68.24% |
| MU241220C00085000 | 2024-06-13 10:00AM EDT | 85.00 | 60.49 | 59.45 | 60.60 | 0.00 | - | 2 | 1,114 | 65.87% |
| MU241220C00087500 | 2024-06-06 10:30AM EDT | 87.50 | 46.99 | 57.75 | 58.85 | 0.00 | - | 1 | 68 | 67.22% |
| MU241220C00090000 | 2024-06-14 3:11PM EDT | 90.00 | 56.60 | 54.80 | 57.00 | +7.18 | +14.53% | 20 | 497 | 64.78% |
| MU241220C00092500 | 2024-06-14 11:59AM EDT | 92.50 | 53.10 | 53.55 | 54.20 | -1.60 | -2.93% | 3 | 98 | 64.19% |
| MU241220C00095000 | 2024-06-13 2:27PM EDT | 95.00 | 53.05 | 50.55 | 52.80 | 0.00 | - | 4 | 265 | 62.67% |
| MU241220C00097500 | 2024-06-13 10:59AM EDT | 97.50 | 50.95 | 49.50 | 50.70 | 0.00 | - | 1 | 348 | 63.79% |
| MU241220C00100000 | 2024-06-13 12:42PM EDT | 100.00 | 47.50 | 47.50 | 48.70 | -0.07 | -0.15% | 50 | 892 | 62.89% |
| MU241220C00105000 | 2024-06-13 12:56PM EDT | 105.00 | 44.21 | 43.70 | 44.95 | 0.00 | - | 2 | 305 | 61.64% |
| MU241220C00110000 | 2024-06-13 3:56PM EDT | 110.00 | 41.57 | 40.00 | 41.25 | 0.00 | - | 2 | 730 | 60.20% |
| MU241220C00115000 | 2024-06-13 12:56PM EDT | 115.00 | 35.50 | 36.60 | 37.95 | -1.46 | -3.95% | 1 | 524 | 59.45% |
| MU241220C00120000 | 2024-06-14 9:45AM EDT | 120.00 | 32.60 | 33.35 | 33.95 | -1.85 | -5.37% | 2 | 1,269 | 57.42% |
| MU241220C00125000 | 2024-06-14 3:47PM EDT | 125.00 | 30.73 | 30.35 | 30.70 | -0.02 | -0.07% | 5 | 1,589 | 56.45% |
| MU241220C00130000 | 2024-06-14 3:26PM EDT | 130.00 | 28.25 | 27.55 | 28.45 | -0.10 | -0.35% | 115 | 1,959 | 56.66% |
| MU241220C00135000 | 2024-06-14 10:30AM EDT | 135.00 | 25.00 | 24.95 | 25.45 | -0.70 | -2.72% | 14 | 1,816 | 55.66% |
| MU241220C00140000 | 2024-06-14 12:51PM EDT | 140.00 | 22.80 | 22.60 | 22.95 | -0.26 | -1.13% | 140 | 1,308 | 55.19% |
| MU241220C00145000 | 2024-06-14 3:44PM EDT | 145.00 | 20.45 | 20.40 | 21.10 | -0.85 | -3.99% | 180 | 1,762 | 55.30% |
| MU241220C00150000 | 2024-06-14 3:44PM EDT | 150.00 | 18.70 | 18.40 | 18.75 | -0.25 | -1.32% | 21 | 949 | 54.62% |
| MU241220C00155000 | 2024-06-14 3:03PM EDT | 155.00 | 17.05 | 16.60 | 16.85 | +0.13 | +0.77% | 11 | 533 | 54.35% |
| MU241220C00160000 | 2024-06-14 1:15PM EDT | 160.00 | 15.05 | 14.90 | 15.30 | +0.05 | +0.33% | 160 | 1,497 | 54.27% |
| MU241220C00165000 | 2024-06-14 1:50PM EDT | 165.00 | 13.65 | 13.40 | 13.65 | +0.37 | +2.79% | 145 | 1,221 | 53.96% |
| MU241220C00170000 | 2024-06-14 2:35PM EDT | 170.00 | 12.25 | 12.05 | 12.30 | +0.56 | +4.79% | 10 | 645 | 53.88% |
| MU241220C00175000 | 2024-06-14 2:03PM EDT | 175.00 | 10.95 | 10.85 | 11.05 | +0.30 | +2.82% | 80 | 1,520 | 53.81% |
| MU241220C00180000 | 2024-06-14 3:23PM EDT | 180.00 | 10.10 | 9.75 | 9.95 | +0.35 | +3.59% | 101 | 410 | 53.77% |
| MU241220C00185000 | 2024-06-14 1:50PM EDT | 185.00 | 8.92 | 8.75 | 8.95 | +0.31 | +3.60% | 1 | 154 | 53.72% |
| MU241220C00190000 | 2024-06-14 1:11PM EDT | 190.00 | 7.90 | 7.55 | 8.05 | +0.70 | +9.72% | 11 | 173 | 53.25% |
| MU241220C00195000 | 2024-06-14 9:58AM EDT | 195.00 | 7.05 | 7.05 | 7.55 | +0.30 | +4.44% | 3 | 114 | 54.14% |
| MU241220C00200000 | 2024-06-14 11:09AM EDT | 200.00 | 6.70 | 6.35 | 6.85 | +0.42 | +6.69% | 102 | 473 | 54.24% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU241220P00035000 | 2024-06-12 9:30AM EDT | 35.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 10 | 70.31% |
| MU241220P00037500 | 2024-06-10 9:30AM EDT | 37.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 67.97% |
| MU241220P00040000 | 2024-03-28 10:41AM EDT | 40.00 | 0.15 | 0.10 | 0.31 | 0.00 | - | 2 | 12 | 79.98% |
| MU241220P00042500 | 2024-03-20 1:49PM EDT | 42.50 | 0.28 | 0.20 | 0.28 | 0.00 | - | - | 4 | 78.03% |
| MU241220P00045000 | 2024-04-24 10:07AM EDT | 45.00 | 0.23 | 0.00 | 0.34 | 0.00 | - | 1 | 41 | 71.00% |
| MU241220P00047500 | 2024-04-01 1:46PM EDT | 47.50 | 0.16 | 0.23 | 0.31 | 0.00 | - | 2 | 34 | 72.46% |
| MU241220P00050000 | 2024-05-09 11:02AM EDT | 50.00 | 0.23 | 0.01 | 0.35 | 0.00 | - | 30 | 91 | 65.33% |
| MU241220P00055000 | 2024-06-10 10:38AM EDT | 55.00 | 0.34 | 0.03 | 0.46 | 0.00 | - | 1 | 54 | 62.40% |
| MU241220P00060000 | 2024-06-13 10:22AM EDT | 60.00 | 0.25 | 0.22 | 0.38 | 0.00 | - | 3 | 252 | 58.84% |
| MU241220P00065000 | 2024-05-31 1:08PM EDT | 65.00 | 0.62 | 0.34 | 0.50 | 0.00 | - | 6 | 301 | 56.84% |
| MU241220P00070000 | 2024-06-12 10:23AM EDT | 70.00 | 0.50 | 0.50 | 0.67 | 0.00 | - | 70 | 160 | 55.08% |
| MU241220P00072500 | 2024-06-14 10:45AM EDT | 72.50 | 0.76 | 0.65 | 0.77 | +0.12 | +18.75% | 1 | 110 | 54.64% |
| MU241220P00075000 | 2024-06-14 12:47PM EDT | 75.00 | 0.88 | 0.73 | 0.90 | +0.16 | +22.22% | 7 | 387 | 53.66% |
| MU241220P00077500 | 2024-06-10 3:15PM EDT | 77.50 | 0.95 | 0.87 | 1.04 | 0.00 | - | 10 | 260 | 52.98% |
| MU241220P00080000 | 2024-06-12 2:41PM EDT | 80.00 | 0.90 | 1.04 | 1.21 | 0.00 | - | 11 | 547 | 52.44% |
| MU241220P00082500 | 2024-06-06 1:54PM EDT | 82.50 | 1.61 | 1.24 | 1.41 | 0.00 | - | 1 | 184 | 51.99% |
| MU241220P00085000 | 2024-06-12 3:41PM EDT | 85.00 | 1.33 | 1.45 | 1.63 | 0.00 | - | 5 | 733 | 51.45% |
| MU241220P00087500 | 2024-06-07 11:42AM EDT | 87.50 | 2.05 | 1.71 | 1.89 | 0.00 | - | 1 | 314 | 51.07% |
| MU241220P00090000 | 2024-06-13 11:04AM EDT | 90.00 | 1.74 | 1.99 | 2.13 | 0.00 | - | 5 | 719 | 50.49% |
| MU241220P00092500 | 2024-06-14 3:26PM EDT | 92.50 | 2.31 | 2.31 | 2.48 | +0.27 | +13.24% | 2 | 251 | 50.20% |
| MU241220P00095000 | 2024-06-13 2:41PM EDT | 95.00 | 2.36 | 2.67 | 2.83 | 0.00 | - | 6 | 1,337 | 50.28% |
| MU241220P00097500 | 2024-06-14 10:05AM EDT | 97.50 | 3.20 | 3.05 | 3.25 | +0.37 | +13.07% | 3 | 251 | 50.02% |
| MU241220P00100000 | 2024-06-14 9:37AM EDT | 100.00 | 3.45 | 3.50 | 3.70 | +0.32 | +10.22% | 2 | 3,482 | 49.71% |
| MU241220P00105000 | 2024-06-14 2:05PM EDT | 105.00 | 4.58 | 4.55 | 4.70 | +0.60 | +15.08% | 23 | 1,951 | 48.98% |
| MU241220P00110000 | 2024-06-14 11:26AM EDT | 110.00 | 6.10 | 5.75 | 5.95 | +0.96 | +18.68% | 1 | 1,216 | 48.55% |
| MU241220P00115000 | 2024-06-14 12:01PM EDT | 115.00 | 7.60 | 7.20 | 7.40 | +1.12 | +17.28% | 17 | 2,156 | 48.14% |
| MU241220P00120000 | 2024-06-14 11:46AM EDT | 120.00 | 9.30 | 8.90 | 9.10 | +1.40 | +17.72% | 101 | 638 | 47.86% |
| MU241220P00125000 | 2024-06-14 3:01PM EDT | 125.00 | 10.70 | 10.80 | 11.00 | +0.97 | +9.97% | 2 | 562 | 47.53% |
| MU241220P00130000 | 2024-06-14 11:26AM EDT | 130.00 | 13.25 | 12.90 | 13.10 | +1.70 | +14.72% | 6 | 1,116 | 47.16% |
| MU241220P00135000 | 2024-06-12 10:20AM EDT | 135.00 | 13.96 | 15.15 | 15.70 | 0.00 | - | 14 | 2,234 | 47.53% |
| MU241220P00140000 | 2024-06-13 3:20PM EDT | 140.00 | 16.44 | 17.70 | 18.25 | 0.00 | - | 11 | 531 | 47.21% |
| MU241220P00145000 | 2024-06-14 2:42PM EDT | 145.00 | 20.50 | 20.50 | 21.00 | +1.20 | +6.22% | 67 | 64 | 46.89% |
| MU241220P00150000 | 2024-06-12 10:19AM EDT | 150.00 | 22.03 | 23.40 | 23.95 | 0.00 | - | 10 | 37 | 46.57% |
| MU241220P00155000 | 2024-05-07 12:25PM EDT | 155.00 | 37.45 | 30.85 | 31.95 | 0.00 | - | - | 1 | 56.93% |
| MU241220P00160000 | 2024-06-14 2:31PM EDT | 160.00 | 29.85 | 28.95 | 30.25 | -12.55 | -29.60% | 4 | 8 | 45.54% |
| MU241220P00165000 | 2024-05-20 10:01AM EDT | 165.00 | 39.05 | 33.10 | 33.70 | 0.00 | - | 6 | 62 | 45.13% |
| MU241220P00170000 | 2024-05-28 10:54AM EDT | 170.00 | 42.00 | 36.70 | 37.70 | 0.00 | - | 1 | 29 | 45.75% |
| MU241220P00175000 | 2024-06-14 12:03PM EDT | 175.00 | 41.30 | 40.00 | 41.95 | -17.30 | -29.52% | 4 | 2 | 46.74% |
| MU241220P00180000 | 2024-05-16 1:53PM EDT | 180.00 | 52.65 | 43.70 | 45.05 | 0.00 | - | 1 | 1 | 44.09% |
| MU241220P00185000 | 2024-04-03 12:01PM EDT | 185.00 | 60.55 | 69.70 | 70.70 | 0.00 | - | 1 | 0 | 99.08% |
| MU241220P00190000 | 2024-06-14 10:25AM EDT | 190.00 | 53.35 | 52.40 | 53.25 | -17.35 | -24.54% | 2 | 0 | 43.32% |
| MU241220P00195000 | 2024-04-02 11:08AM EDT | 195.00 | 73.10 | 83.75 | 84.60 | 0.00 | - | - | 0 | 114.37% |
| MU241220P00200000 | 2024-05-20 1:27PM EDT | 200.00 | 71.10 | 60.90 | 61.95 | 0.00 | - | 43 | 43 | 42.82% |
© 2024 Yahoo. Todos os direitos reservados.