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
66.288,73 +180,19 (+0,27%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117C00017500 | 2024-06-07 10:41AM EDT | 17.50 | 114.40 | 123.50 | 125.05 | 0.00 | - | 1 | 31 | 136.72% |
| MU250117C00022500 | 2024-02-12 11:15AM EDT | 22.50 | 64.09 | 70.70 | 72.85 | 0.00 | - | 1 | 26 | 0.00% |
| MU250117C00025000 | 2024-04-10 2:28PM EDT | 25.00 | 96.67 | 95.05 | 98.35 | 0.00 | - | 1 | 7 | 0.00% |
| MU250117C00027500 | 2023-12-07 12:58PM EDT | 27.50 | 47.18 | 55.50 | 59.10 | 0.00 | - | 30 | 31 | 0.00% |
| MU250117C00030000 | 2024-05-16 9:58AM EDT | 30.00 | 100.00 | 111.45 | 112.80 | 0.00 | - | 2 | 81 | 112.40% |
| MU250117C00032500 | 2024-03-08 10:32AM EDT | 32.50 | 69.00 | 91.20 | 93.55 | 0.00 | - | 1 | 4 | 0.00% |
| MU250117C00035000 | 2024-05-23 2:31PM EDT | 35.00 | 91.31 | 107.05 | 108.30 | 0.00 | - | 1 | 147 | 113.11% |
| MU250117C00037500 | 2024-03-26 10:49AM EDT | 37.50 | 83.30 | 74.25 | 75.25 | 0.00 | - | 1 | 69 | 0.00% |
| MU250117C00040000 | 2024-06-07 10:34AM EDT | 40.00 | 91.90 | 102.20 | 103.50 | 0.00 | - | 2 | 124 | 105.59% |
| MU250117C00042500 | 2023-12-21 11:16AM EDT | 42.50 | 43.48 | 45.00 | 49.60 | 0.00 | - | 1 | 58 | 0.00% |
| MU250117C00045000 | 2024-04-05 11:42AM EDT | 45.00 | 79.54 | 70.80 | 72.10 | 0.00 | - | 1 | 134 | 0.00% |
| MU250117C00047500 | 2024-05-22 3:56PM EDT | 47.50 | 80.30 | 94.65 | 96.10 | 0.00 | - | 1 | 76 | 92.48% |
| MU250117C00050000 | 2024-06-10 10:52AM EDT | 50.00 | 86.00 | 92.20 | 93.55 | 0.00 | - | 5 | 281 | 88.48% |
| MU250117C00052500 | 2024-06-10 2:48PM EDT | 52.50 | 84.00 | 89.85 | 91.20 | 0.00 | - | 2 | 256 | 86.57% |
| MU250117C00055000 | 2024-06-13 11:29AM EDT | 55.00 | 90.04 | 87.55 | 88.90 | 0.00 | - | 1 | 812 | 85.16% |
| MU250117C00057500 | 2024-04-05 11:39AM EDT | 57.50 | 68.01 | 59.25 | 60.30 | 0.00 | - | 1 | 250 | 0.00% |
| MU250117C00060000 | 2024-06-13 12:26PM EDT | 60.00 | 84.05 | 82.70 | 84.00 | 0.00 | - | 10 | 3,582 | 79.44% |
| MU250117C00062500 | 2024-05-24 11:34AM EDT | 62.50 | 69.84 | 80.45 | 81.75 | 0.00 | - | 3 | 1,322 | 78.47% |
| MU250117C00065000 | 2024-06-12 10:28AM EDT | 65.00 | 78.50 | 78.10 | 79.75 | 0.00 | - | 3 | 1,818 | 77.95% |
| MU250117C00067500 | 2024-05-24 3:59PM EDT | 67.50 | 64.81 | 75.70 | 77.35 | 0.00 | - | 3 | 463 | 75.53% |
| MU250117C00070000 | 2024-06-12 2:18PM EDT | 70.00 | 73.58 | 73.75 | 74.65 | +0.23 | +0.31% | 2 | 5,885 | 73.69% |
| MU250117C00072500 | 2024-06-11 10:16AM EDT | 72.50 | 65.35 | 71.25 | 72.40 | 0.00 | - | 1 | 1,306 | 71.52% |
| MU250117C00075000 | 2024-06-13 3:28PM EDT | 75.00 | 71.14 | 69.30 | 71.00 | 0.00 | - | 6 | 3,166 | 73.83% |
| MU250117C00077500 | 2024-06-13 1:10PM EDT | 77.50 | 68.49 | 67.10 | 68.15 | 0.00 | - | 38 | 1,545 | 70.62% |
| MU250117C00080000 | 2024-06-13 3:59PM EDT | 80.00 | 66.90 | 64.20 | 65.80 | 0.00 | - | 27 | 4,062 | 66.93% |
| MU250117C00082500 | 2024-06-13 11:21AM EDT | 82.50 | 64.08 | 62.75 | 63.50 | 0.00 | - | 1 | 486 | 67.52% |
| MU250117C00085000 | 2024-06-14 10:00AM EDT | 85.00 | 61.46 | 60.55 | 61.20 | +1.66 | +2.78% | 1 | 3,981 | 65.92% |
| MU250117C00087500 | 2024-06-07 2:00PM EDT | 87.50 | 49.21 | 58.40 | 59.65 | 0.00 | - | 1 | 662 | 66.21% |
| MU250117C00090000 | 2024-06-14 9:33AM EDT | 90.00 | 55.81 | 56.30 | 57.25 | -2.54 | -4.35% | 1 | 6,918 | 64.48% |
| MU250117C00092500 | 2024-06-11 11:43AM EDT | 92.50 | 47.05 | 54.20 | 55.10 | 0.00 | - | 1 | 556 | 63.28% |
| MU250117C00095000 | 2024-06-13 3:45PM EDT | 95.00 | 52.00 | 52.20 | 53.05 | -1.93 | -3.58% | 20 | 4,899 | 62.42% |
| MU250117C00097500 | 2024-06-13 9:55AM EDT | 97.50 | 50.81 | 50.25 | 50.70 | +0.61 | +1.22% | 2 | 226 | 60.99% |
| MU250117C00100000 | 2024-06-14 10:58AM EDT | 100.00 | 48.30 | 48.30 | 49.05 | -1.77 | -3.54% | 8 | 8,070 | 60.82% |
| MU250117C00105000 | 2024-06-12 3:43PM EDT | 105.00 | 42.18 | 44.55 | 45.25 | 0.00 | - | 1 | 1,478 | 59.47% |
| MU250117C00110000 | 2024-06-14 12:37PM EDT | 110.00 | 41.00 | 40.75 | 42.25 | +1.21 | +3.04% | 1 | 4,389 | 58.91% |
| MU250117C00115000 | 2024-06-14 3:38PM EDT | 115.00 | 38.41 | 36.95 | 38.15 | -0.06 | -0.16% | 1 | 3,863 | 56.27% |
| MU250117C00120000 | 2024-06-14 3:42PM EDT | 120.00 | 35.00 | 34.55 | 35.20 | -0.77 | -2.15% | 58 | 1,959 | 56.94% |
| MU250117C00125000 | 2024-06-14 3:36PM EDT | 125.00 | 32.25 | 31.60 | 31.95 | -0.47 | -1.44% | 55 | 2,227 | 55.93% |
| MU250117C00130000 | 2024-06-14 2:20PM EDT | 130.00 | 29.13 | 28.85 | 29.60 | -0.47 | -1.59% | 13 | 4,037 | 55.93% |
| MU250117C00135000 | 2024-06-14 3:19PM EDT | 135.00 | 27.00 | 26.30 | 26.75 | +0.05 | +0.19% | 107 | 4,010 | 55.13% |
| MU250117C00140000 | 2024-06-14 3:38PM EDT | 140.00 | 24.55 | 23.90 | 24.80 | +0.03 | +0.12% | 251 | 3,824 | 55.21% |
| MU250117C00145000 | 2024-06-14 2:21PM EDT | 145.00 | 22.00 | 21.75 | 22.50 | -0.01 | -0.05% | 114 | 2,078 | 54.79% |
| MU250117C00150000 | 2024-06-14 3:51PM EDT | 150.00 | 20.10 | 19.80 | 20.10 | +0.25 | +1.26% | 94 | 3,595 | 54.13% |
| MU250117C00155000 | 2024-06-14 3:50PM EDT | 155.00 | 18.15 | 18.00 | 18.25 | 0.00 | - | 117 | 1,094 | 53.94% |
| MU250117C00160000 | 2024-06-14 11:30AM EDT | 160.00 | 16.64 | 16.25 | 16.75 | +0.14 | +0.85% | 5 | 2,535 | 53.88% |
| MU250117C00165000 | 2024-06-14 3:21PM EDT | 165.00 | 15.30 | 14.70 | 15.00 | +0.60 | +4.08% | 248 | 947 | 53.45% |
| MU250117C00170000 | 2024-06-14 3:16PM EDT | 170.00 | 13.72 | 13.30 | 13.60 | +0.57 | +4.33% | 58 | 1,500 | 53.31% |
| MU250117C00175000 | 2024-06-14 2:05PM EDT | 175.00 | 12.25 | 12.00 | 12.50 | +0.26 | +2.17% | 273 | 1,202 | 53.38% |
| MU250117C00180000 | 2024-06-14 3:56PM EDT | 180.00 | 10.95 | 10.80 | 11.15 | +0.10 | +0.92% | 205 | 2,861 | 52.99% |
| MU250117C00185000 | 2024-06-14 11:49AM EDT | 185.00 | 10.00 | 9.80 | 10.10 | 0.00 | - | 3 | 5,243 | 52.97% |
| MU250117C00190000 | 2024-06-14 12:37PM EDT | 190.00 | 8.95 | 8.85 | 9.10 | +0.39 | +4.56% | 22 | 537 | 52.83% |
| MU250117C00195000 | 2024-06-14 11:25AM EDT | 195.00 | 8.50 | 7.90 | 8.30 | +0.65 | +8.28% | 1,010 | 1,548 | 52.73% |
| MU250117C00200000 | 2024-06-14 3:53PM EDT | 200.00 | 7.45 | 7.25 | 7.55 | +0.23 | +3.19% | 203 | 2,244 | 52.91% |
| MU250117C00210000 | 2024-06-13 12:48PM EDT | 210.00 | 5.40 | 6.00 | 6.20 | 0.00 | - | 6 | 22 | 52.98% |
| MU250117C00220000 | 2024-06-13 11:54AM EDT | 220.00 | 5.18 | 4.95 | 5.10 | +0.43 | +9.05% | 15 | 95 | 53.03% |
| MU250117C00230000 | 2024-06-14 9:34AM EDT | 230.00 | 3.75 | 4.10 | 4.25 | +0.50 | +15.38% | 2 | 13 | 53.21% |
| MU250117C00240000 | 2024-06-14 1:16PM EDT | 240.00 | 3.50 | 3.40 | 3.55 | +0.30 | +9.37% | 64 | 390 | 53.38% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250117P00017500 | 2024-06-04 9:30AM EDT | 17.50 | 0.02 | 0.01 | 0.32 | 0.00 | - | 3 | 943 | 119.34% |
| MU250117P00022500 | 2024-05-13 2:53PM EDT | 22.50 | 0.03 | 0.02 | 0.30 | 0.00 | - | 77 | 155 | 104.30% |
| MU250117P00025000 | 2024-05-15 3:00PM EDT | 25.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 334 | 94.73% |
| MU250117P00027500 | 2024-06-06 9:44AM EDT | 27.50 | 0.07 | 0.03 | 0.07 | 0.00 | - | 2 | 307 | 80.86% |
| MU250117P00030000 | 2024-06-12 9:37AM EDT | 30.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 1 | 1,858 | 77.54% |
| MU250117P00032500 | 2024-06-10 9:35AM EDT | 32.50 | 0.10 | 0.04 | 0.09 | 0.00 | - | 1 | 290 | 75.00% |
| MU250117P00035000 | 2024-06-14 10:03AM EDT | 35.00 | 0.12 | 0.07 | 0.16 | +0.04 | +50.00% | 30 | 2,384 | 76.17% |
| MU250117P00037500 | 2024-03-21 12:06PM EDT | 37.50 | 0.22 | 0.09 | 0.43 | 0.00 | - | 1 | 487 | 80.96% |
| MU250117P00040000 | 2024-06-14 11:21AM EDT | 40.00 | 0.15 | 0.06 | 0.22 | +0.01 | +7.14% | 10 | 3,845 | 70.90% |
| MU250117P00042500 | 2024-06-07 2:27PM EDT | 42.50 | 0.15 | 0.06 | 0.44 | 0.00 | - | 1 | 3,034 | 73.24% |
| MU250117P00045000 | 2024-06-12 2:01PM EDT | 45.00 | 0.30 | 0.07 | 0.47 | 0.00 | - | 501 | 5,125 | 70.75% |
| MU250117P00047500 | 2024-05-31 12:09PM EDT | 47.50 | 0.21 | 0.08 | 0.37 | 0.00 | - | 2 | 1,298 | 65.82% |
| MU250117P00050000 | 2024-06-14 12:52PM EDT | 50.00 | 0.24 | 0.20 | 0.32 | +0.05 | +26.32% | 40 | 6,770 | 64.26% |
| MU250117P00052500 | 2024-06-06 9:52AM EDT | 52.50 | 0.26 | 0.11 | 0.46 | 0.00 | - | 9 | 3,663 | 62.26% |
| MU250117P00055000 | 2024-05-24 11:10AM EDT | 55.00 | 0.31 | 0.21 | 0.33 | 0.00 | - | 1 | 14,880 | 59.08% |
| MU250117P00057500 | 2024-05-09 10:19AM EDT | 57.50 | 0.52 | 0.32 | 0.40 | 0.00 | - | 200 | 1,852 | 59.08% |
| MU250117P00060000 | 2024-06-12 2:13PM EDT | 60.00 | 0.35 | 0.31 | 0.46 | 0.00 | - | 2 | 7,443 | 57.13% |
| MU250117P00062500 | 2024-05-17 11:54AM EDT | 62.50 | 0.57 | 0.37 | 0.60 | 0.00 | - | 1 | 3,501 | 56.84% |
| MU250117P00065000 | 2024-06-10 2:31PM EDT | 65.00 | 0.55 | 0.45 | 0.68 | 0.00 | - | 2 | 12,638 | 55.84% |
| MU250117P00067500 | 2024-06-11 1:59PM EDT | 67.50 | 0.66 | 0.54 | 0.77 | 0.00 | - | 1 | 1,926 | 54.88% |
| MU250117P00070000 | 2024-06-14 3:31PM EDT | 70.00 | 0.72 | 0.65 | 0.89 | -0.09 | -11.11% | 4 | 8,715 | 54.18% |
| MU250117P00072500 | 2024-06-12 10:14AM EDT | 72.50 | 0.73 | 0.78 | 1.01 | 0.00 | - | 9 | 1,428 | 53.39% |
| MU250117P00075000 | 2024-06-10 1:03PM EDT | 75.00 | 1.00 | 0.92 | 1.16 | 0.00 | - | 11 | 7,521 | 52.69% |
| MU250117P00077500 | 2024-06-13 12:40PM EDT | 77.50 | 1.05 | 1.09 | 1.33 | 0.00 | - | 8 | 2,055 | 52.08% |
| MU250117P00080000 | 2024-06-14 1:15PM EDT | 80.00 | 1.33 | 1.28 | 1.42 | +0.13 | +10.83% | 575 | 4,425 | 51.03% |
| MU250117P00082500 | 2024-06-12 1:59PM EDT | 82.50 | 1.40 | 1.37 | 1.64 | 0.00 | - | 5 | 1,965 | 50.02% |
| MU250117P00085000 | 2024-06-12 1:26PM EDT | 85.00 | 1.64 | 1.72 | 2.01 | 0.00 | - | 5 | 4,167 | 50.43% |
| MU250117P00087500 | 2024-06-13 3:56PM EDT | 87.50 | 1.86 | 2.00 | 2.20 | 0.00 | - | 1 | 1,997 | 50.33% |
| MU250117P00090000 | 2024-06-14 3:52PM EDT | 90.00 | 2.44 | 2.33 | 2.51 | +0.32 | +15.09% | 93 | 5,577 | 49.85% |
| MU250117P00092500 | 2024-06-14 10:31AM EDT | 92.50 | 3.05 | 2.70 | 2.86 | +0.55 | +22.00% | 1 | 625 | 49.44% |
| MU250117P00095000 | 2024-06-14 1:07PM EDT | 95.00 | 3.15 | 3.10 | 3.25 | +0.26 | +9.00% | 95 | 1,667 | 49.05% |
| MU250117P00097500 | 2024-06-14 1:32PM EDT | 97.50 | 3.60 | 3.55 | 3.70 | +0.40 | +12.50% | 570 | 535 | 48.79% |
| MU250117P00100000 | 2024-06-14 12:20PM EDT | 100.00 | 4.10 | 4.00 | 4.20 | +0.50 | +13.89% | 14 | 6,505 | 48.56% |
| MU250117P00105000 | 2024-06-14 3:08PM EDT | 105.00 | 5.15 | 5.10 | 5.30 | +0.55 | +11.96% | 1,028 | 1,133 | 47.99% |
| MU250117P00110000 | 2024-06-14 10:15AM EDT | 110.00 | 6.80 | 6.45 | 6.60 | +1.00 | +17.24% | 4 | 3,922 | 47.51% |
| MU250117P00115000 | 2024-06-14 9:45AM EDT | 115.00 | 8.05 | 7.85 | 8.15 | +0.70 | +9.52% | 11 | 1,802 | 47.22% |
| MU250117P00120000 | 2024-06-14 3:07PM EDT | 120.00 | 9.61 | 9.65 | 9.90 | +0.66 | +7.37% | 42 | 4,023 | 46.91% |
| MU250117P00125000 | 2024-06-14 3:31PM EDT | 125.00 | 11.50 | 11.60 | 11.85 | +0.95 | +9.00% | 136 | 2,454 | 46.59% |
| MU250117P00130000 | 2024-06-14 1:42PM EDT | 130.00 | 13.75 | 13.70 | 14.00 | +1.15 | +9.13% | 40 | 1,885 | 46.26% |
| MU250117P00135000 | 2024-06-12 3:58PM EDT | 135.00 | 15.01 | 16.05 | 16.35 | 0.00 | - | 5 | 321 | 45.92% |
| MU250117P00140000 | 2024-06-14 2:50PM EDT | 140.00 | 18.65 | 18.60 | 19.05 | +1.35 | +7.80% | 138 | 217 | 45.93% |
| MU250117P00145000 | 2024-06-14 2:47PM EDT | 145.00 | 21.44 | 21.35 | 21.80 | +1.59 | +8.01% | 110 | 224 | 45.60% |
| MU250117P00150000 | 2024-06-14 2:47PM EDT | 150.00 | 24.34 | 24.30 | 24.75 | +1.62 | +7.13% | 162 | 113 | 45.29% |
| MU250117P00155000 | 2024-06-14 9:50AM EDT | 155.00 | 26.75 | 27.15 | 27.90 | +1.10 | +4.29% | 37 | 47 | 45.03% |
| MU250117P00160000 | 2024-06-13 2:36PM EDT | 160.00 | 30.90 | 30.65 | 31.00 | +2.07 | +7.18% | 21 | 53 | 44.26% |
| MU250117P00165000 | 2024-05-01 1:17PM EDT | 165.00 | 56.12 | 42.55 | 44.05 | 0.00 | - | 2 | 4 | 64.64% |
| MU250117P00170000 | 2024-05-20 10:24AM EDT | 170.00 | 43.15 | 37.40 | 38.50 | 0.00 | - | 2 | 14 | 44.67% |
| MU250117P00175000 | 2024-03-26 10:35AM EDT | 175.00 | 57.05 | 63.50 | 65.10 | 0.00 | - | 13 | 13 | 96.29% |
| MU250117P00180000 | 2024-06-12 10:13AM EDT | 180.00 | 43.97 | 45.05 | 45.70 | 0.00 | - | - | 1 | 42.91% |
| MU250117P00185000 | 2024-06-06 11:32AM EDT | 185.00 | 56.95 | 48.55 | 49.85 | 0.00 | - | 2 | 0 | 42.97% |
| MU250117P00190000 | 2024-06-13 2:20PM EDT | 190.00 | 51.32 | 52.65 | 54.05 | 0.00 | - | 1 | 1 | 42.88% |
| MU250117P00195000 | 2024-05-20 11:12AM EDT | 195.00 | 66.10 | 57.25 | 58.25 | 0.00 | - | 17 | 17 | 42.49% |
| MU250117P00200000 | 2024-04-26 10:04AM EDT | 200.00 | 87.60 | 70.55 | 71.55 | 0.00 | - | 10 | 0 | 66.25% |
| MU250117P00210000 | 2024-05-20 1:28PM EDT | 210.00 | 81.15 | 69.85 | 72.30 | 0.00 | - | - | 0 | 44.83% |
© 2024 Yahoo. Todos os direitos reservados.