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
66.262,35 +114,52 (+0,17%)
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 comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250321C00040000 | 2024-04-25 10:05AM EDT | 40.00 | 72.75 | 89.15 | 93.40 | 0.00 | - | 2 | 0 | 0.00% |
| MU250321C00055000 | 2024-04-19 11:34AM EDT | 55.00 | 55.26 | 71.10 | 75.30 | 0.00 | - | 1 | 1 | 0.00% |
| MU250321C00065000 | 2024-06-07 10:05AM EDT | 65.00 | 68.77 | 78.65 | 80.35 | 0.00 | - | 25 | 25 | 72.57% |
| MU250321C00070000 | 2024-06-14 1:01PM EDT | 70.00 | 74.88 | 73.80 | 76.50 | -1.00 | -1.32% | 1 | 44 | 70.63% |
| MU250321C00075000 | 2024-05-31 10:35AM EDT | 75.00 | 52.00 | 69.30 | 72.00 | 0.00 | - | 2 | 13 | 67.60% |
| MU250321C00080000 | 2024-06-14 12:49PM EDT | 80.00 | 66.55 | 64.95 | 67.40 | +0.30 | +0.45% | 2 | 142 | 64.62% |
| MU250321C00085000 | 2024-06-07 12:35PM EDT | 85.00 | 53.00 | 61.85 | 63.15 | 0.00 | - | 2 | 10 | 64.91% |
| MU250321C00090000 | 2024-06-12 9:49AM EDT | 90.00 | 57.00 | 57.75 | 59.60 | 0.00 | - | 1 | 63 | 63.95% |
| MU250321C00095000 | 2024-06-14 10:19AM EDT | 95.00 | 54.77 | 53.60 | 56.00 | +14.37 | +35.57% | 3 | 46 | 62.44% |
| MU250321C00100000 | 2024-06-14 3:31PM EDT | 100.00 | 51.10 | 49.30 | 51.75 | -0.26 | -0.51% | 5 | 137 | 59.40% |
| MU250321C00105000 | 2024-06-14 9:38AM EDT | 105.00 | 46.00 | 46.05 | 48.20 | +5.25 | +12.88% | 1 | 283 | 58.83% |
| MU250321C00110000 | 2024-06-13 2:00PM EDT | 110.00 | 44.27 | 41.60 | 43.95 | 0.00 | - | 3 | 508 | 55.31% |
| MU250321C00115000 | 2024-06-13 2:13PM EDT | 115.00 | 41.30 | 40.15 | 41.50 | 0.00 | - | 22 | 147 | 57.86% |
| MU250321C00120000 | 2024-06-13 10:49AM EDT | 120.00 | 37.41 | 37.30 | 37.75 | 0.00 | - | 1 | 132 | 56.48% |
| MU250321C00125000 | 2024-06-14 2:13PM EDT | 125.00 | 34.75 | 34.05 | 35.90 | +0.30 | +0.87% | 33 | 315 | 56.56% |
| MU250321C00130000 | 2024-06-14 3:40PM EDT | 130.00 | 32.38 | 31.85 | 32.45 | +0.50 | +1.57% | 10 | 877 | 55.67% |
| MU250321C00135000 | 2024-06-14 3:03PM EDT | 135.00 | 30.10 | 29.30 | 30.50 | +0.50 | +1.69% | 1 | 120 | 55.74% |
| MU250321C00140000 | 2024-06-14 3:12PM EDT | 140.00 | 27.76 | 26.95 | 28.25 | +0.10 | +0.36% | 10 | 430 | 55.38% |
| MU250321C00145000 | 2024-06-14 3:41PM EDT | 145.00 | 26.25 | 24.75 | 25.45 | +0.80 | +3.14% | 11 | 354 | 54.33% |
| MU250321C00150000 | 2024-06-14 3:24PM EDT | 150.00 | 23.58 | 22.75 | 23.85 | +0.05 | +0.21% | 11 | 544 | 54.45% |
| MU250321C00155000 | 2024-06-14 2:07PM EDT | 155.00 | 21.40 | 20.90 | 22.60 | +0.39 | +1.86% | 10 | 194 | 54.81% |
| MU250321C00160000 | 2024-06-14 10:53AM EDT | 160.00 | 19.92 | 19.20 | 20.50 | +0.32 | +1.63% | 6 | 308 | 54.21% |
| MU250321C00165000 | 2024-06-14 3:12PM EDT | 165.00 | 18.25 | 17.65 | 18.75 | +2.23 | +13.92% | 20 | 123 | 53.88% |
| MU250321C00170000 | 2024-06-13 12:25PM EDT | 170.00 | 15.76 | 16.20 | 17.25 | 0.00 | - | 1 | 58 | 53.69% |
| MU250321C00175000 | 2024-06-14 11:49AM EDT | 175.00 | 15.00 | 14.85 | 15.45 | +1.95 | +14.94% | 1 | 1,027 | 53.06% |
| MU250321C00180000 | 2024-06-14 10:58AM EDT | 180.00 | 14.40 | 13.65 | 14.65 | +1.90 | +15.20% | 9 | 628 | 53.43% |
| MU250321C00185000 | 2024-06-14 3:12PM EDT | 185.00 | 13.09 | 12.50 | 13.35 | +2.34 | +21.77% | 10 | 141 | 53.14% |
| MU250321C00190000 | 2024-06-12 10:16AM EDT | 190.00 | 10.55 | 11.50 | 12.90 | 0.00 | - | 1 | 34 | 53.75% |
| MU250321C00195000 | 2024-06-14 1:40PM EDT | 195.00 | 10.83 | 10.40 | 12.35 | +3.32 | +44.21% | 10 | 106 | 53.99% |
| MU250321C00200000 | 2024-06-14 10:14AM EDT | 200.00 | 9.80 | 9.70 | 10.55 | +3.70 | +60.66% | 31 | 857 | 53.09% |
| MU250321C00210000 | 2024-06-13 11:15AM EDT | 210.00 | 7.75 | 8.15 | 9.10 | +0.12 | +1.57% | 1 | 15 | 53.12% |
| MU250321C00220000 | 2024-06-13 10:19AM EDT | 220.00 | 5.85 | 6.15 | 7.30 | 0.00 | - | 1 | 28 | 51.48% |
| MU250321C00230000 | 2024-06-05 3:41PM EDT | 230.00 | 3.50 | 5.20 | 6.20 | 0.00 | - | 1 | 38 | 51.53% |
| MU250321C00240000 | 2024-06-14 2:23PM EDT | 240.00 | 5.40 | 5.00 | 5.45 | +0.60 | +12.50% | 40 | 881 | 52.80% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250321P00040000 | 2024-06-10 12:02PM EDT | 40.00 | 0.14 | 0.11 | 2.24 | 0.00 | - | 1 | 2 | 88.33% |
| MU250321P00050000 | 2024-06-11 12:39PM EDT | 50.00 | 0.26 | 0.15 | 2.03 | 0.00 | - | 1 | 3 | 72.56% |
| MU250321P00060000 | 2024-04-25 11:52AM EDT | 60.00 | 1.28 | 0.00 | 2.72 | 0.00 | - | - | 1 | 63.94% |
| MU250321P00065000 | 2024-06-06 2:50PM EDT | 65.00 | 0.73 | 0.00 | 2.84 | 0.00 | - | 1 | 16 | 59.25% |
| MU250321P00070000 | 2024-06-06 2:50PM EDT | 70.00 | 1.15 | 0.00 | 3.10 | 0.00 | - | 6 | 71 | 55.44% |
| MU250321P00075000 | 2024-06-12 2:41PM EDT | 75.00 | 1.10 | 0.00 | 3.45 | 0.00 | - | 10 | 94 | 52.14% |
| MU250321P00080000 | 2024-06-12 3:18PM EDT | 80.00 | 1.67 | 1.79 | 2.24 | 0.00 | - | 17 | 129 | 51.07% |
| MU250321P00085000 | 2024-06-04 10:19AM EDT | 85.00 | 3.13 | 2.46 | 2.88 | 0.00 | - | 918 | 1,216 | 50.17% |
| MU250321P00090000 | 2024-06-14 11:23AM EDT | 90.00 | 3.55 | 2.55 | 4.50 | +0.57 | +19.13% | 8 | 1,912 | 53.03% |
| MU250321P00095000 | 2024-06-14 12:26PM EDT | 95.00 | 4.45 | 3.75 | 4.30 | +0.70 | +18.67% | 1,323 | 2,365 | 47.55% |
| MU250321P00100000 | 2024-06-14 9:37AM EDT | 100.00 | 5.10 | 5.20 | 5.45 | +0.40 | +8.51% | 1 | 1,444 | 47.26% |
| MU250321P00105000 | 2024-06-12 10:29AM EDT | 105.00 | 5.75 | 6.40 | 6.80 | 0.00 | - | 1 | 674 | 47.04% |
| MU250321P00110000 | 2024-06-13 10:47AM EDT | 110.00 | 7.13 | 7.70 | 8.50 | 0.00 | - | 2 | 1,964 | 47.29% |
| MU250321P00115000 | 2024-06-07 3:39PM EDT | 115.00 | 11.05 | 9.00 | 9.90 | 0.00 | - | 613 | 1,024 | 46.18% |
| MU250321P00120000 | 2024-06-07 10:13AM EDT | 120.00 | 13.10 | 10.40 | 12.35 | 0.00 | - | 399 | 704 | 47.29% |
| MU250321P00125000 | 2024-06-14 11:27AM EDT | 125.00 | 13.90 | 13.40 | 13.75 | +1.32 | +10.49% | 615 | 465 | 45.40% |
| MU250321P00130000 | 2024-06-14 1:02PM EDT | 130.00 | 15.95 | 15.30 | 16.00 | +0.98 | +6.55% | 30 | 843 | 45.12% |
| MU250321P00135000 | 2024-05-30 3:07PM EDT | 135.00 | 21.55 | 18.00 | 18.40 | 0.00 | - | 2 | 160 | 44.77% |
| MU250321P00140000 | 2024-06-14 1:02PM EDT | 140.00 | 20.89 | 20.60 | 21.50 | +1.84 | +9.66% | 12 | 107 | 45.50% |
| MU250321P00145000 | 2024-06-14 11:12AM EDT | 145.00 | 23.30 | 23.30 | 24.70 | -6.89 | -22.82% | 35 | 1 | 46.05% |
| MU250321P00150000 | 2024-06-13 12:58PM EDT | 150.00 | 25.15 | 25.40 | 27.15 | 0.00 | - | 2 | 11 | 44.72% |
| MU250321P00170000 | 2024-04-11 1:41PM EDT | 170.00 | 48.35 | 49.85 | 51.25 | 0.00 | - | - | 3 | 64.29% |
| MU250321P00195000 | 2024-04-12 10:37AM EDT | 195.00 | 71.85 | 71.65 | 74.20 | 0.00 | - | 16 | 0 | 70.94% |
| MU250321P00200000 | 2024-06-05 11:26AM EDT | 200.00 | 71.00 | 62.80 | 64.10 | 0.00 | - | 5 | 6 | 41.53% |
| MU250321P00210000 | 2024-05-20 3:45PM EDT | 210.00 | 80.95 | 71.35 | 72.45 | 0.00 | - | - | 10 | 39.94% |
© 2024 Yahoo. Todos os direitos reservados.