Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
82,02 +0,28 (+0,34%) OURO
2.337,90 +1,30 (+0,06%) Bitcoin USD
61.597,91 +799,57 (+1,32%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250620C00027500 | 2024-06-25 12:09PM EDT | 27.50 | 113.19 | 103.55 | 108.50 | 0.00 | - | 2 | 3 | 99.66% |
| MU250620C00030000 | 2024-06-24 11:16AM EDT | 30.00 | 107.70 | 101.55 | 106.00 | -4.31 | -3.85% | 1 | 8 | 98.02% |
| MU250620C00032500 | 2024-06-06 2:19PM EDT | 32.50 | 98.88 | 99.10 | 103.80 | 0.00 | - | 1 | 2 | 95.21% |
| MU250620C00035000 | 2024-04-25 3:55PM EDT | 35.00 | 78.50 | 95.65 | 98.45 | 0.00 | - | 3 | 19 | 83.64% |
| MU250620C00037500 | 2024-05-31 12:41PM EDT | 37.50 | 86.45 | 94.75 | 99.00 | 0.00 | - | 1 | 32 | 90.65% |
| MU250620C00040000 | 2024-04-03 2:51PM EDT | 40.00 | 89.85 | 75.40 | 78.90 | 0.00 | - | 6 | 57 | 0.00% |
| MU250620C00042500 | 2023-07-06 11:41AM EDT | 42.50 | 25.60 | 33.35 | 34.40 | 0.00 | - | 1 | 8 | 0.00% |
| MU250620C00045000 | 2024-02-09 11:01AM EDT | 45.00 | 43.50 | 54.75 | 57.35 | 0.00 | - | 1 | 58 | 0.00% |
| MU250620C00047500 | 2023-11-28 12:42PM EDT | 47.50 | 33.70 | 42.40 | 44.25 | 0.00 | - | 1 | 65 | 0.00% |
| MU250620C00050000 | 2024-06-27 10:02AM EDT | 50.00 | 88.98 | 83.65 | 86.70 | -6.30 | -6.61% | 4 | 55 | 77.83% |
| MU250620C00052500 | 2024-04-09 1:32PM EDT | 52.50 | 73.74 | 67.60 | 71.25 | 0.00 | - | 17 | 50 | 0.00% |
| MU250620C00055000 | 2024-06-26 3:50PM EDT | 55.00 | 90.25 | 78.00 | 82.15 | 0.00 | - | 2 | 47 | 70.42% |
| MU250620C00057500 | 2023-11-02 11:25AM EDT | 57.50 | 23.00 | 25.15 | 27.05 | 0.00 | - | 2 | 56 | 0.00% |
| MU250620C00060000 | 2024-06-27 3:51PM EDT | 60.00 | 76.00 | 74.55 | 77.55 | -6.50 | -7.88% | 2 | 1,106 | 70.31% |
| MU250620C00062500 | 2024-06-18 9:35AM EDT | 62.50 | 96.40 | 72.55 | 74.90 | 0.00 | - | 5 | 117 | 68.24% |
| MU250620C00065000 | 2024-06-17 3:35PM EDT | 65.00 | 87.24 | 70.80 | 72.60 | 0.00 | - | 11 | 187 | 67.74% |
| MU250620C00067500 | 2024-06-17 3:57PM EDT | 67.50 | 85.30 | 68.40 | 70.30 | 0.00 | - | 12 | 154 | 65.56% |
| MU250620C00070000 | 2024-06-21 2:44PM EDT | 70.00 | 74.36 | 65.65 | 68.35 | 0.00 | - | 1 | 368 | 63.43% |
| MU250620C00072500 | 2024-06-27 2:52PM EDT | 72.50 | 66.80 | 63.80 | 66.20 | -7.60 | -10.22% | 7 | 262 | 62.88% |
| MU250620C00075000 | 2024-06-21 3:41PM EDT | 75.00 | 70.95 | 61.55 | 63.70 | 0.00 | - | 1 | 127 | 60.67% |
| MU250620C00077500 | 2024-06-26 12:58PM EDT | 77.50 | 70.55 | 59.65 | 61.55 | 0.00 | - | 10 | 143 | 59.90% |
| MU250620C00080000 | 2024-06-27 3:42PM EDT | 80.00 | 59.58 | 57.95 | 59.70 | -7.87 | -11.67% | 6 | 430 | 59.97% |
| MU250620C00082500 | 2024-06-20 3:19PM EDT | 82.50 | 71.10 | 56.15 | 57.55 | 0.00 | - | 2 | 138 | 59.19% |
| MU250620C00085000 | 2024-06-27 3:47PM EDT | 85.00 | 55.47 | 54.25 | 55.40 | -9.12 | -14.12% | 7 | 1,344 | 58.16% |
| MU250620C00087500 | 2024-06-12 9:32AM EDT | 87.50 | 59.40 | 51.40 | 53.10 | 0.00 | - | 1 | 360 | 55.31% |
| MU250620C00090000 | 2024-06-27 12:35PM EDT | 90.00 | 50.70 | 49.65 | 51.25 | -9.34 | -15.56% | 8 | 1,261 | 54.96% |
| MU250620C00092500 | 2024-06-20 12:27PM EDT | 92.50 | 63.92 | 48.10 | 49.70 | 0.00 | - | 1 | 33 | 55.25% |
| MU250620C00095000 | 2024-06-27 12:15PM EDT | 95.00 | 46.30 | 46.50 | 47.55 | -10.15 | -17.98% | 1 | 541 | 54.47% |
| MU250620C00097500 | 2024-06-27 12:16PM EDT | 97.50 | 44.75 | 44.85 | 46.05 | -10.30 | -18.71% | 2 | 277 | 54.43% |
| MU250620C00100000 | 2024-06-27 3:41PM EDT | 100.00 | 44.50 | 43.00 | 44.45 | -8.44 | -15.94% | 107 | 1,514 | 53.89% |
| MU250620C00105000 | 2024-06-27 12:13PM EDT | 105.00 | 40.00 | 40.15 | 40.85 | -10.15 | -20.24% | 2 | 2,168 | 53.14% |
| MU250620C00110000 | 2024-06-27 3:52PM EDT | 110.00 | 37.40 | 37.10 | 38.40 | -9.40 | -20.09% | 33 | 1,071 | 53.16% |
| MU250620C00115000 | 2024-06-27 3:31PM EDT | 115.00 | 35.45 | 34.10 | 35.70 | -8.77 | -19.83% | 23 | 649 | 52.58% |
| MU250620C00120000 | 2024-06-27 2:49PM EDT | 120.00 | 33.05 | 31.50 | 32.20 | -8.20 | -19.88% | 49 | 1,455 | 51.28% |
| MU250620C00125000 | 2024-06-27 3:32PM EDT | 125.00 | 30.00 | 28.95 | 30.40 | -8.50 | -22.08% | 59 | 603 | 51.52% |
| MU250620C00130000 | 2024-06-27 3:55PM EDT | 130.00 | 27.02 | 26.65 | 27.15 | -8.43 | -23.78% | 140 | 1,386 | 50.25% |
| MU250620C00135000 | 2024-06-27 3:59PM EDT | 135.00 | 25.00 | 24.45 | 25.00 | -8.45 | -25.26% | 193 | 833 | 50.45% |
| MU250620C00140000 | 2024-06-27 3:49PM EDT | 140.00 | 22.85 | 22.35 | 23.05 | -9.45 | -29.26% | 512 | 3,099 | 50.27% |
| MU250620C00145000 | 2024-06-27 1:50PM EDT | 145.00 | 21.88 | 20.40 | 22.00 | -8.12 | -27.07% | 79 | 1,406 | 50.03% |
| MU250620C00150000 | 2024-06-27 3:54PM EDT | 150.00 | 19.00 | 18.85 | 19.50 | -8.37 | -30.58% | 146 | 5,131 | 49.84% |
| MU250620C00155000 | 2024-06-27 3:00PM EDT | 155.00 | 18.35 | 16.55 | 18.65 | -6.91 | -27.36% | 43 | 160 | 51.05% |
| MU250620C00160000 | 2024-06-27 2:44PM EDT | 160.00 | 16.65 | 15.00 | 17.20 | -6.90 | -29.30% | 138 | 497 | 50.90% |
| MU250620C00165000 | 2024-06-27 12:13PM EDT | 165.00 | 14.53 | 14.40 | 15.35 | -7.42 | -33.80% | 59 | 360 | 49.77% |
| MU250620C00170000 | 2024-06-27 3:33PM EDT | 170.00 | 13.91 | 13.20 | 14.45 | -6.59 | -32.15% | 122 | 759 | 50.31% |
| MU250620C00175000 | 2024-06-27 3:43PM EDT | 175.00 | 12.50 | 12.15 | 12.55 | -6.62 | -34.62% | 13 | 328 | 48.66% |
| MU250620C00180000 | 2024-06-27 2:18PM EDT | 180.00 | 12.00 | 10.80 | 12.00 | -5.55 | -31.62% | 5 | 674 | 49.56% |
| MU250620C00185000 | 2024-06-27 2:36PM EDT | 185.00 | 10.90 | 10.15 | 11.50 | -5.75 | -34.53% | 181 | 274 | 50.44% |
| MU250620C00190000 | 2024-06-27 12:36PM EDT | 190.00 | 9.79 | 9.30 | 11.05 | -6.91 | -41.38% | 80 | 491 | 51.31% |
| MU250620C00195000 | 2024-06-26 3:59PM EDT | 195.00 | 14.60 | 8.55 | 8.90 | 0.00 | - | 10 | 629 | 48.32% |
| MU250620C00200000 | 2024-06-27 3:55PM EDT | 200.00 | 8.00 | 7.90 | 8.70 | -5.40 | -40.30% | 331 | 1,502 | 49.49% |
| MU250620C00210000 | 2024-06-27 3:33PM EDT | 210.00 | 7.00 | 6.65 | 7.80 | -6.30 | -47.37% | 1 | 47 | 50.39% |
| MU250620C00220000 | 2024-06-27 9:38AM EDT | 220.00 | 6.85 | 5.65 | 5.90 | -3.50 | -33.82% | 5 | 135 | 48.31% |
| MU250620C00230000 | 2024-06-27 9:54AM EDT | 230.00 | 5.81 | 4.55 | 5.10 | -3.24 | -35.80% | 1 | 30 | 48.55% |
| MU250620C00240000 | 2024-06-27 3:00PM EDT | 240.00 | 4.43 | 4.00 | 5.30 | -3.42 | -43.57% | 27 | 833 | 51.45% |
| MU250620C00250000 | 2024-06-27 1:02PM EDT | 250.00 | 3.80 | 3.50 | 4.70 | -3.70 | -49.33% | 6 | 82 | 51.81% |
| MU250620C00260000 | 2024-06-26 2:58PM EDT | 260.00 | 6.16 | 2.83 | 3.30 | 0.00 | - | 2 | 10 | 49.07% |
| MU250620C00270000 | 2024-06-27 1:08PM EDT | 270.00 | 2.95 | 2.37 | 2.80 | -2.55 | -46.36% | 19 | 132 | 48.96% |
| MU250620C00280000 | 2024-06-27 3:53PM EDT | 280.00 | 2.37 | 2.23 | 2.52 | -2.63 | -52.60% | 174 | 1,592 | 49.48% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250620P00027500 | 2024-06-27 9:30AM EDT | 27.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 125 | 63.67% |
| MU250620P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.13 | 0.01 | 0.30 | 0.00 | - | 5 | 141 | 65.82% |
| MU250620P00032500 | 2023-12-26 4:06PM EDT | 32.50 | 0.57 | 0.00 | 2.30 | 0.00 | - | 44 | 84 | 87.09% |
| MU250620P00035000 | 2024-05-02 2:47PM EDT | 35.00 | 0.21 | 0.05 | 2.36 | 0.00 | - | 8 | 1,598 | 83.50% |
| MU250620P00037500 | 2024-02-22 12:14PM EDT | 37.50 | 0.75 | 0.00 | 2.00 | 0.00 | - | 10 | 39 | 76.34% |
| MU250620P00040000 | 2024-05-06 10:09AM EDT | 40.00 | 0.40 | 0.00 | 2.44 | 0.00 | - | 12 | 830 | 75.73% |
| MU250620P00042500 | 2024-05-14 3:49PM EDT | 42.50 | 0.31 | 0.00 | 2.42 | 0.00 | - | 1 | 192 | 72.02% |
| MU250620P00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 25.00% |
| MU250620P00047500 | 2024-05-15 10:39AM EDT | 47.50 | 0.48 | 0.40 | 0.84 | 0.00 | - | 2 | 735 | 57.37% |
| MU250620P00050000 | 2024-06-26 11:22AM EDT | 50.00 | 0.52 | 0.15 | 0.88 | 0.00 | - | 80 | 1,929 | 52.93% |
| MU250620P00052500 | 2024-06-27 9:53AM EDT | 52.50 | 0.95 | 0.22 | 0.95 | +0.32 | +50.79% | 3 | 3,027 | 51.66% |
| MU250620P00055000 | 2024-06-20 9:40AM EDT | 55.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | 4 | 982 | 56.37% |
| MU250620P00057500 | 2024-05-01 1:06PM EDT | 57.50 | 1.40 | 0.32 | 1.57 | 0.00 | - | 5 | 557 | 51.64% |
| MU250620P00060000 | 2024-06-27 3:46PM EDT | 60.00 | 0.72 | 0.66 | 0.77 | -1.01 | -58.38% | 6 | 2,543 | 47.29% |
| MU250620P00062500 | 2024-05-31 10:24AM EDT | 62.50 | 1.35 | 0.00 | 2.49 | 0.00 | - | 234 | 939 | 59.35% |
| MU250620P00065000 | 2024-06-27 10:54AM EDT | 65.00 | 0.97 | 0.75 | 2.02 | -0.38 | -28.15% | 51 | 1,002 | 53.64% |
| MU250620P00067500 | 2024-05-21 12:06PM EDT | 67.50 | 1.60 | 0.00 | 3.65 | 0.00 | - | 10 | 400 | 60.73% |
| MU250620P00070000 | 2024-06-27 3:49PM EDT | 70.00 | 1.41 | 0.75 | 1.54 | -0.40 | -22.10% | 21 | 804 | 45.63% |
| MU250620P00072500 | 2024-06-26 1:39PM EDT | 72.50 | 1.55 | 0.00 | 2.91 | 0.00 | - | 10 | 170 | 51.75% |
| MU250620P00075000 | 2024-06-27 3:49PM EDT | 75.00 | 1.84 | 1.50 | 2.12 | +0.03 | +1.66% | 21 | 1,144 | 45.09% |
| MU250620P00077500 | 2024-06-27 2:48PM EDT | 77.50 | 2.00 | 1.99 | 2.50 | -0.13 | -6.10% | 2 | 330 | 45.03% |
| MU250620P00080000 | 2024-06-27 2:51PM EDT | 80.00 | 2.32 | 2.48 | 2.68 | -0.08 | -3.33% | 274 | 1,199 | 43.80% |
| MU250620P00082500 | 2024-06-27 11:53AM EDT | 82.50 | 2.83 | 2.79 | 2.97 | -0.04 | -1.39% | 10 | 1,703 | 43.04% |
| MU250620P00085000 | 2024-06-27 3:54PM EDT | 85.00 | 3.30 | 3.25 | 3.35 | -0.40 | -10.81% | 62 | 2,517 | 42.59% |
| MU250620P00087500 | 2024-06-27 11:37AM EDT | 87.50 | 3.48 | 3.60 | 3.90 | -0.17 | -4.66% | 2 | 358 | 42.68% |
| MU250620P00090000 | 2024-06-27 3:56PM EDT | 90.00 | 4.15 | 4.10 | 4.60 | +0.10 | +2.47% | 17 | 439 | 43.10% |
| MU250620P00092500 | 2024-06-27 1:57PM EDT | 92.50 | 4.48 | 4.65 | 4.90 | -0.02 | -0.44% | 2 | 709 | 41.97% |
| MU250620P00095000 | 2024-06-27 2:56PM EDT | 95.00 | 5.01 | 5.20 | 5.50 | -0.04 | -0.79% | 35 | 278 | 41.75% |
| MU250620P00097500 | 2024-06-27 10:36AM EDT | 97.50 | 5.64 | 5.85 | 6.15 | -0.36 | -6.00% | 12 | 355 | 41.54% |
| MU250620P00100000 | 2024-06-27 3:43PM EDT | 100.00 | 6.50 | 6.55 | 6.85 | +0.30 | +4.84% | 104 | 4,181 | 41.35% |
| MU250620P00105000 | 2024-06-27 12:22PM EDT | 105.00 | 8.38 | 8.05 | 8.40 | +0.68 | +8.83% | 1 | 1,312 | 40.99% |
| MU250620P00110000 | 2024-06-27 11:54AM EDT | 110.00 | 9.80 | 9.60 | 10.00 | +0.67 | +7.34% | 26 | 1,354 | 40.28% |
| MU250620P00115000 | 2024-06-27 3:43PM EDT | 115.00 | 11.80 | 11.60 | 12.45 | +0.76 | +6.88% | 52 | 471 | 41.08% |
| MU250620P00120000 | 2024-06-27 3:56PM EDT | 120.00 | 13.75 | 13.55 | 14.20 | +0.95 | +7.42% | 15 | 1,378 | 39.87% |
| MU250620P00125000 | 2024-06-27 2:57PM EDT | 125.00 | 15.37 | 16.05 | 16.50 | -0.38 | -2.41% | 12 | 1,072 | 39.45% |
| MU250620P00130000 | 2024-06-27 12:28PM EDT | 130.00 | 18.83 | 18.55 | 19.35 | +1.78 | +10.44% | 6 | 807 | 39.74% |
| MU250620P00135000 | 2024-06-27 3:31PM EDT | 135.00 | 20.90 | 21.25 | 21.70 | +0.90 | +4.50% | 69 | 163 | 38.68% |
| MU250620P00140000 | 2024-06-27 3:43PM EDT | 140.00 | 24.10 | 23.60 | 24.55 | +1.54 | +6.83% | 19 | 93 | 38.25% |
| MU250620P00145000 | 2024-06-27 2:45PM EDT | 145.00 | 26.40 | 26.80 | 28.05 | +0.70 | +2.72% | 22 | 822 | 38.72% |
| MU250620P00150000 | 2024-06-27 3:43PM EDT | 150.00 | 30.25 | 29.85 | 30.90 | +1.85 | +6.51% | 10 | 339 | 37.63% |
| MU250620P00155000 | 2024-06-26 3:24PM EDT | 155.00 | 31.45 | 32.05 | 35.75 | 0.00 | - | 4 | 39 | 40.13% |
| MU250620P00160000 | 2024-06-18 2:13PM EDT | 160.00 | 30.85 | 36.25 | 38.00 | 0.00 | - | 14 | 25 | 37.24% |
| MU250620P00165000 | 2024-06-24 2:21PM EDT | 165.00 | 40.40 | 39.15 | 42.20 | 0.00 | - | 20 | 23 | 37.95% |
| MU250620P00170000 | 2024-06-14 11:25AM EDT | 170.00 | 41.90 | 42.50 | 45.70 | 0.00 | - | 8 | 11 | 36.95% |
| MU250620P00175000 | 2024-06-26 3:22PM EDT | 175.00 | 45.15 | 47.05 | 49.90 | 0.00 | - | 13 | 17 | 37.20% |
| MU250620P00185000 | 2024-06-18 3:03PM EDT | 185.00 | 46.85 | 55.30 | 57.95 | 0.00 | - | 33 | 39 | 36.16% |
| MU250620P00190000 | 2024-05-20 10:58AM EDT | 190.00 | 62.65 | 48.70 | 53.00 | 0.00 | - | - | 11 | 0.00% |
| MU250620P00200000 | 2024-06-18 9:55AM EDT | 200.00 | 57.30 | 68.90 | 71.10 | 0.00 | - | - | 11 | 35.56% |
| MU250620P00210000 | 2024-06-17 2:04PM EDT | 210.00 | 68.60 | 76.75 | 80.45 | 0.00 | - | 4 | 38 | 36.03% |
| MU250620P00220000 | 2024-05-20 2:09PM EDT | 220.00 | 91.45 | 73.10 | 74.40 | 0.00 | - | - | 10 | 0.00% |
| MU250620P00230000 | 2024-06-27 12:32PM EDT | 230.00 | 97.66 | 95.50 | 100.50 | +11.56 | +13.43% | 2 | 1 | 40.92% |
| MU250620P00240000 | 2024-06-20 10:42AM EDT | 240.00 | 95.40 | 105.50 | 110.50 | 0.00 | - | - | 1 | 43.05% |
| MU250620P00260000 | 2024-06-20 2:36PM EDT | 260.00 | 116.20 | 125.50 | 130.00 | 0.00 | - | - | 6 | 44.86% |
| MU250620P00280000 | 2024-06-20 12:18PM EDT | 280.00 | 133.60 | 145.65 | 150.00 | 0.00 | - | - | 33 | 48.30% |
© 2024 Yahoo. Todos os direitos reservados.