Mercado fechado

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
132,23-10,13 (-7,12%)
No fechamento: 04:00PM EDT
133,38 +1,15 (+0,87%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MU250620C000275002024-06-25 12:09PM EDT27.50113.19103.55108.500.00-2399.66%
MU250620C000300002024-06-24 11:16AM EDT30.00107.70101.55106.00-4.31-3.85%1898.02%
MU250620C000325002024-06-06 2:19PM EDT32.5098.8899.10103.800.00-1295.21%
MU250620C000350002024-04-25 3:55PM EDT35.0078.5095.6598.450.00-31983.64%
MU250620C000375002024-05-31 12:41PM EDT37.5086.4594.7599.000.00-13290.65%
MU250620C000400002024-04-03 2:51PM EDT40.0089.8575.4078.900.00-6570.00%
MU250620C000425002023-07-06 11:41AM EDT42.5025.6033.3534.400.00-180.00%
MU250620C000450002024-02-09 11:01AM EDT45.0043.5054.7557.350.00-1580.00%
MU250620C000475002023-11-28 12:42PM EDT47.5033.7042.4044.250.00-1650.00%
MU250620C000500002024-06-27 10:02AM EDT50.0088.9883.6586.70-6.30-6.61%45577.83%
MU250620C000525002024-04-09 1:32PM EDT52.5073.7467.6071.250.00-17500.00%
MU250620C000550002024-06-26 3:50PM EDT55.0090.2578.0082.150.00-24770.42%
MU250620C000575002023-11-02 11:25AM EDT57.5023.0025.1527.050.00-2560.00%
MU250620C000600002024-06-27 3:51PM EDT60.0076.0074.5577.55-6.50-7.88%21,10670.31%
MU250620C000625002024-06-18 9:35AM EDT62.5096.4072.5574.900.00-511768.24%
MU250620C000650002024-06-17 3:35PM EDT65.0087.2470.8072.600.00-1118767.74%
MU250620C000675002024-06-17 3:57PM EDT67.5085.3068.4070.300.00-1215465.56%
MU250620C000700002024-06-21 2:44PM EDT70.0074.3665.6568.350.00-136863.43%
MU250620C000725002024-06-27 2:52PM EDT72.5066.8063.8066.20-7.60-10.22%726262.88%
MU250620C000750002024-06-21 3:41PM EDT75.0070.9561.5563.700.00-112760.67%
MU250620C000775002024-06-26 12:58PM EDT77.5070.5559.6561.550.00-1014359.90%
MU250620C000800002024-06-27 3:42PM EDT80.0059.5857.9559.70-7.87-11.67%643059.97%
MU250620C000825002024-06-20 3:19PM EDT82.5071.1056.1557.550.00-213859.19%
MU250620C000850002024-06-27 3:47PM EDT85.0055.4754.2555.40-9.12-14.12%71,34458.16%
MU250620C000875002024-06-12 9:32AM EDT87.5059.4051.4053.100.00-136055.31%
MU250620C000900002024-06-27 12:35PM EDT90.0050.7049.6551.25-9.34-15.56%81,26154.96%
MU250620C000925002024-06-20 12:27PM EDT92.5063.9248.1049.700.00-13355.25%
MU250620C000950002024-06-27 12:15PM EDT95.0046.3046.5047.55-10.15-17.98%154154.47%
MU250620C000975002024-06-27 12:16PM EDT97.5044.7544.8546.05-10.30-18.71%227754.43%
MU250620C001000002024-06-27 3:41PM EDT100.0044.5043.0044.45-8.44-15.94%1071,51453.89%
MU250620C001050002024-06-27 12:13PM EDT105.0040.0040.1540.85-10.15-20.24%22,16853.14%
MU250620C001100002024-06-27 3:52PM EDT110.0037.4037.1038.40-9.40-20.09%331,07153.16%
MU250620C001150002024-06-27 3:31PM EDT115.0035.4534.1035.70-8.77-19.83%2364952.58%
MU250620C001200002024-06-27 2:49PM EDT120.0033.0531.5032.20-8.20-19.88%491,45551.28%
MU250620C001250002024-06-27 3:32PM EDT125.0030.0028.9530.40-8.50-22.08%5960351.52%
MU250620C001300002024-06-27 3:55PM EDT130.0027.0226.6527.15-8.43-23.78%1401,38650.25%
MU250620C001350002024-06-27 3:59PM EDT135.0025.0024.4525.00-8.45-25.26%19383350.45%
MU250620C001400002024-06-27 3:49PM EDT140.0022.8522.3523.05-9.45-29.26%5123,09950.27%
MU250620C001450002024-06-27 1:50PM EDT145.0021.8820.4022.00-8.12-27.07%791,40650.03%
MU250620C001500002024-06-27 3:54PM EDT150.0019.0018.8519.50-8.37-30.58%1465,13149.84%
MU250620C001550002024-06-27 3:00PM EDT155.0018.3516.5518.65-6.91-27.36%4316051.05%
MU250620C001600002024-06-27 2:44PM EDT160.0016.6515.0017.20-6.90-29.30%13849750.90%
MU250620C001650002024-06-27 12:13PM EDT165.0014.5314.4015.35-7.42-33.80%5936049.77%
MU250620C001700002024-06-27 3:33PM EDT170.0013.9113.2014.45-6.59-32.15%12275950.31%
MU250620C001750002024-06-27 3:43PM EDT175.0012.5012.1512.55-6.62-34.62%1332848.66%
MU250620C001800002024-06-27 2:18PM EDT180.0012.0010.8012.00-5.55-31.62%567449.56%
MU250620C001850002024-06-27 2:36PM EDT185.0010.9010.1511.50-5.75-34.53%18127450.44%
MU250620C001900002024-06-27 12:36PM EDT190.009.799.3011.05-6.91-41.38%8049151.31%
MU250620C001950002024-06-26 3:59PM EDT195.0014.608.558.900.00-1062948.32%
MU250620C002000002024-06-27 3:55PM EDT200.008.007.908.70-5.40-40.30%3311,50249.49%
MU250620C002100002024-06-27 3:33PM EDT210.007.006.657.80-6.30-47.37%14750.39%
MU250620C002200002024-06-27 9:38AM EDT220.006.855.655.90-3.50-33.82%513548.31%
MU250620C002300002024-06-27 9:54AM EDT230.005.814.555.10-3.24-35.80%13048.55%
MU250620C002400002024-06-27 3:00PM EDT240.004.434.005.30-3.42-43.57%2783351.45%
MU250620C002500002024-06-27 1:02PM EDT250.003.803.504.70-3.70-49.33%68251.81%
MU250620C002600002024-06-26 2:58PM EDT260.006.162.833.300.00-21049.07%
MU250620C002700002024-06-27 1:08PM EDT270.002.952.372.80-2.55-46.36%1913248.96%
MU250620C002800002024-06-27 3:53PM EDT280.002.372.232.52-2.63-52.60%1741,59249.48%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MU250620P000275002024-06-27 9:30AM EDT27.500.150.000.150.00-112563.67%
MU250620P000300002024-04-04 9:30AM EDT30.000.130.010.300.00-514165.82%
MU250620P000325002023-12-26 4:06PM EDT32.500.570.002.300.00-448487.09%
MU250620P000350002024-05-02 2:47PM EDT35.000.210.052.360.00-81,59883.50%
MU250620P000375002024-02-22 12:14PM EDT37.500.750.002.000.00-103976.34%
MU250620P000400002024-05-06 10:09AM EDT40.000.400.002.440.00-1283075.73%
MU250620P000425002024-05-14 3:49PM EDT42.500.310.002.420.00-119272.02%
MU250620P000450002024-04-29 9:30AM EDT45.000.510.000.000.00-1015325.00%
MU250620P000475002024-05-15 10:39AM EDT47.500.480.400.840.00-273557.37%
MU250620P000500002024-06-26 11:22AM EDT50.000.520.150.880.00-801,92952.93%
MU250620P000525002024-06-27 9:53AM EDT52.500.950.220.95+0.32+50.79%33,02751.66%
MU250620P000550002024-06-20 9:40AM EDT55.001.000.001.150.00-498256.37%
MU250620P000575002024-05-01 1:06PM EDT57.501.400.321.570.00-555751.64%
MU250620P000600002024-06-27 3:46PM EDT60.000.720.660.77-1.01-58.38%62,54347.29%
MU250620P000625002024-05-31 10:24AM EDT62.501.350.002.490.00-23493959.35%
MU250620P000650002024-06-27 10:54AM EDT65.000.970.752.02-0.38-28.15%511,00253.64%
MU250620P000675002024-05-21 12:06PM EDT67.501.600.003.650.00-1040060.73%
MU250620P000700002024-06-27 3:49PM EDT70.001.410.751.54-0.40-22.10%2180445.63%
MU250620P000725002024-06-26 1:39PM EDT72.501.550.002.910.00-1017051.75%
MU250620P000750002024-06-27 3:49PM EDT75.001.841.502.12+0.03+1.66%211,14445.09%
MU250620P000775002024-06-27 2:48PM EDT77.502.001.992.50-0.13-6.10%233045.03%
MU250620P000800002024-06-27 2:51PM EDT80.002.322.482.68-0.08-3.33%2741,19943.80%
MU250620P000825002024-06-27 11:53AM EDT82.502.832.792.97-0.04-1.39%101,70343.04%
MU250620P000850002024-06-27 3:54PM EDT85.003.303.253.35-0.40-10.81%622,51742.59%
MU250620P000875002024-06-27 11:37AM EDT87.503.483.603.90-0.17-4.66%235842.68%
MU250620P000900002024-06-27 3:56PM EDT90.004.154.104.60+0.10+2.47%1743943.10%
MU250620P000925002024-06-27 1:57PM EDT92.504.484.654.90-0.02-0.44%270941.97%
MU250620P000950002024-06-27 2:56PM EDT95.005.015.205.50-0.04-0.79%3527841.75%
MU250620P000975002024-06-27 10:36AM EDT97.505.645.856.15-0.36-6.00%1235541.54%
MU250620P001000002024-06-27 3:43PM EDT100.006.506.556.85+0.30+4.84%1044,18141.35%
MU250620P001050002024-06-27 12:22PM EDT105.008.388.058.40+0.68+8.83%11,31240.99%
MU250620P001100002024-06-27 11:54AM EDT110.009.809.6010.00+0.67+7.34%261,35440.28%
MU250620P001150002024-06-27 3:43PM EDT115.0011.8011.6012.45+0.76+6.88%5247141.08%
MU250620P001200002024-06-27 3:56PM EDT120.0013.7513.5514.20+0.95+7.42%151,37839.87%
MU250620P001250002024-06-27 2:57PM EDT125.0015.3716.0516.50-0.38-2.41%121,07239.45%
MU250620P001300002024-06-27 12:28PM EDT130.0018.8318.5519.35+1.78+10.44%680739.74%
MU250620P001350002024-06-27 3:31PM EDT135.0020.9021.2521.70+0.90+4.50%6916338.68%
MU250620P001400002024-06-27 3:43PM EDT140.0024.1023.6024.55+1.54+6.83%199338.25%
MU250620P001450002024-06-27 2:45PM EDT145.0026.4026.8028.05+0.70+2.72%2282238.72%
MU250620P001500002024-06-27 3:43PM EDT150.0030.2529.8530.90+1.85+6.51%1033937.63%
MU250620P001550002024-06-26 3:24PM EDT155.0031.4532.0535.750.00-43940.13%
MU250620P001600002024-06-18 2:13PM EDT160.0030.8536.2538.000.00-142537.24%
MU250620P001650002024-06-24 2:21PM EDT165.0040.4039.1542.200.00-202337.95%
MU250620P001700002024-06-14 11:25AM EDT170.0041.9042.5045.700.00-81136.95%
MU250620P001750002024-06-26 3:22PM EDT175.0045.1547.0549.900.00-131737.20%
MU250620P001850002024-06-18 3:03PM EDT185.0046.8555.3057.950.00-333936.16%
MU250620P001900002024-05-20 10:58AM EDT190.0062.6548.7053.000.00--110.00%
MU250620P002000002024-06-18 9:55AM EDT200.0057.3068.9071.100.00--1135.56%
MU250620P002100002024-06-17 2:04PM EDT210.0068.6076.7580.450.00-43836.03%
MU250620P002200002024-05-20 2:09PM EDT220.0091.4573.1074.400.00--100.00%
MU250620P002300002024-06-27 12:32PM EDT230.0097.6695.50100.50+11.56+13.43%2140.92%
MU250620P002400002024-06-20 10:42AM EDT240.0095.40105.50110.500.00--143.05%
MU250620P002600002024-06-20 2:36PM EDT260.00116.20125.50130.000.00--644.86%
MU250620P002800002024-06-20 12:18PM EDT280.00133.60145.65150.000.00--3348.30%