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
66.179,15 -96,52 (-0,15%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU250620C00030000 | 2024-05-10 10:55AM EDT | 30.00 | 90.81 | 100.00 | 105.00 | 0.00 | - | 1 | 7 | 0.00% |
| MU250620C00032500 | 2024-06-06 2:19PM EDT | 32.50 | 98.88 | 108.25 | 112.95 | 0.00 | - | 1 | 2 | 96.73% |
| MU250620C00035000 | 2024-04-25 3:55PM EDT | 35.00 | 78.50 | 95.65 | 98.45 | 0.00 | - | 3 | 19 | 0.00% |
| MU250620C00037500 | 2024-05-31 12:41PM EDT | 37.50 | 86.45 | 105.20 | 107.65 | 0.00 | - | 1 | 32 | 96.39% |
| 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 | 2024-04-17 12:24PM EDT | 50.00 | 71.00 | 76.65 | 80.60 | 0.00 | - | 10 | 54 | 0.00% |
| MU250620C00052500 | 2024-04-09 1:32PM EDT | 52.50 | 73.74 | 67.60 | 71.25 | 0.00 | - | 17 | 50 | 0.00% |
| MU250620C00055000 | 2024-03-08 11:12AM EDT | 55.00 | 51.40 | 70.05 | 74.45 | 0.00 | - | 2 | 47 | 0.00% |
| MU250620C00057500 | 2023-11-02 11:25AM EDT | 57.50 | 23.00 | 25.15 | 27.05 | 0.00 | - | 2 | 56 | 0.00% |
| MU250620C00060000 | 2024-06-13 11:07AM EDT | 60.00 | 86.47 | 84.00 | 86.10 | 0.00 | - | 1 | 1,094 | 71.81% |
| MU250620C00062500 | 2024-06-14 11:34AM EDT | 62.50 | 82.80 | 80.75 | 85.20 | +7.60 | +10.11% | 5 | 131 | 71.23% |
| MU250620C00065000 | 2024-05-20 12:35PM EDT | 65.00 | 69.59 | 78.50 | 82.25 | 0.00 | - | 10 | 183 | 67.82% |
| MU250620C00067500 | 2024-06-10 11:26AM EDT | 67.50 | 72.70 | 77.85 | 80.35 | 0.00 | - | 2 | 166 | 71.01% |
| MU250620C00070000 | 2024-06-07 1:29PM EDT | 70.00 | 67.75 | 74.00 | 78.65 | 0.00 | - | 3 | 371 | 66.93% |
| MU250620C00072500 | 2024-05-24 3:54PM EDT | 72.50 | 62.83 | 72.00 | 76.05 | 0.00 | - | 20 | 268 | 65.12% |
| MU250620C00075000 | 2024-05-30 9:43AM EDT | 75.00 | 61.83 | 71.85 | 72.80 | 0.00 | - | 6 | 128 | 65.80% |
| MU250620C00077500 | 2024-06-10 9:31AM EDT | 77.50 | 60.00 | 69.70 | 71.15 | 0.00 | - | 10 | 143 | 65.47% |
| MU250620C00080000 | 2024-05-23 2:00PM EDT | 80.00 | 53.54 | 67.00 | 68.90 | 0.00 | - | 25 | 426 | 62.94% |
| MU250620C00082500 | 2024-05-16 9:30AM EDT | 82.50 | 53.50 | 65.60 | 67.65 | 0.00 | - | 2 | 140 | 64.51% |
| MU250620C00085000 | 2024-06-07 1:58PM EDT | 85.00 | 55.42 | 63.80 | 64.70 | 0.00 | - | 1 | 1,344 | 62.33% |
| MU250620C00087500 | 2024-06-12 9:32AM EDT | 87.50 | 59.40 | 61.60 | 63.25 | 0.00 | - | 1 | 360 | 61.95% |
| MU250620C00090000 | 2024-06-13 11:51AM EDT | 90.00 | 62.00 | 59.95 | 60.75 | 0.00 | - | 1 | 1,203 | 60.73% |
| MU250620C00092500 | 2024-06-05 10:11AM EDT | 92.50 | 46.35 | 57.90 | 59.15 | 0.00 | - | 1 | 33 | 60.21% |
| MU250620C00095000 | 2024-06-13 9:36AM EDT | 95.00 | 56.00 | 56.00 | 57.10 | 0.00 | - | 1 | 541 | 59.20% |
| MU250620C00097500 | 2024-05-15 3:08PM EDT | 97.50 | 41.87 | 54.00 | 55.45 | 0.00 | - | 30 | 278 | 58.57% |
| MU250620C00100000 | 2024-06-14 12:29PM EDT | 100.00 | 53.20 | 52.70 | 53.40 | -0.80 | -1.48% | 56 | 1,134 | 58.26% |
| MU250620C00105000 | 2024-06-14 10:19AM EDT | 105.00 | 50.35 | 49.10 | 51.90 | +0.23 | +0.46% | 5 | 2,281 | 59.36% |
| MU250620C00110000 | 2024-06-13 11:52AM EDT | 110.00 | 47.85 | 45.65 | 47.20 | 0.00 | - | 1 | 1,065 | 56.49% |
| MU250620C00115000 | 2024-06-13 3:34PM EDT | 115.00 | 44.47 | 41.90 | 44.45 | 0.00 | - | 1 | 637 | 55.36% |
| MU250620C00120000 | 2024-06-14 3:33PM EDT | 120.00 | 40.97 | 40.40 | 40.95 | -0.53 | -1.28% | 4 | 1,445 | 55.58% |
| MU250620C00125000 | 2024-06-14 3:00PM EDT | 125.00 | 38.25 | 37.60 | 38.20 | -0.52 | -1.34% | 12 | 886 | 54.94% |
| MU250620C00130000 | 2024-06-14 3:04PM EDT | 130.00 | 36.00 | 34.15 | 36.60 | +0.02 | +0.06% | 9 | 1,390 | 54.54% |
| MU250620C00135000 | 2024-06-14 12:39PM EDT | 135.00 | 33.18 | 32.65 | 33.35 | +0.18 | +0.55% | 1 | 569 | 54.20% |
| MU250620C00140000 | 2024-06-14 3:58PM EDT | 140.00 | 31.00 | 28.50 | 32.35 | -0.32 | -1.02% | 73 | 2,830 | 53.25% |
| MU250620C00145000 | 2024-06-14 3:55PM EDT | 145.00 | 28.50 | 28.10 | 28.90 | -0.41 | -1.42% | 24 | 944 | 53.28% |
| MU250620C00150000 | 2024-06-14 3:30PM EDT | 150.00 | 27.05 | 25.40 | 27.10 | -0.15 | -0.55% | 30 | 5,165 | 52.52% |
| MU250620C00155000 | 2024-06-12 3:53PM EDT | 155.00 | 22.55 | 23.70 | 25.80 | 0.00 | - | 12 | 100 | 52.89% |
| MU250620C00160000 | 2024-06-13 10:26AM EDT | 160.00 | 21.38 | 21.95 | 24.45 | 0.00 | - | 11 | 391 | 52.97% |
| MU250620C00165000 | 2024-06-14 1:20PM EDT | 165.00 | 21.30 | 21.10 | 22.60 | +5.70 | +36.54% | 2 | 357 | 53.23% |
| MU250620C00170000 | 2024-06-14 12:00PM EDT | 170.00 | 19.99 | 19.60 | 20.25 | +1.49 | +8.05% | 10 | 450 | 52.30% |
| MU250620C00175000 | 2024-06-13 12:42PM EDT | 175.00 | 17.74 | 18.10 | 19.60 | 0.00 | - | 6 | 300 | 52.70% |
| MU250620C00180000 | 2024-06-13 12:58PM EDT | 180.00 | 16.50 | 16.85 | 18.25 | 0.00 | - | 10 | 522 | 52.56% |
| MU250620C00185000 | 2024-06-06 3:44PM EDT | 185.00 | 10.40 | 14.75 | 17.10 | 0.00 | - | 16 | 475 | 51.67% |
| MU250620C00190000 | 2024-06-14 9:30AM EDT | 190.00 | 14.55 | 12.60 | 15.90 | +1.36 | +10.31% | 2 | 424 | 50.53% |
| MU250620C00195000 | 2024-06-12 10:26AM EDT | 195.00 | 12.15 | 12.65 | 14.80 | 0.00 | - | 2 | 654 | 51.37% |
| MU250620C00200000 | 2024-06-14 9:30AM EDT | 200.00 | 13.43 | 12.00 | 13.85 | +1.18 | +9.63% | 20 | 1,530 | 51.59% |
| MU250620C00210000 | 2024-06-11 3:56PM EDT | 210.00 | 8.15 | 10.90 | 11.75 | 0.00 | - | 12 | 38 | 51.69% |
| MU250620C00220000 | 2024-05-29 3:30PM EDT | 220.00 | 6.05 | 9.15 | 10.15 | 0.00 | - | - | 3 | 51.18% |
| MU250620C00230000 | 2024-06-14 9:30AM EDT | 230.00 | 8.05 | 8.15 | 9.10 | +3.00 | +59.41% | 2 | 9 | 51.64% |
| MU250620C00240000 | 2024-06-13 3:58PM EDT | 240.00 | 7.25 | 7.05 | 8.50 | 0.00 | - | 10 | 862 | 52.17% |
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 | 2024-06-06 9:30AM EDT | 27.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 123 | 64.65% |
| MU250620P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.13 | 0.01 | 0.30 | 0.00 | - | 5 | 141 | 66.99% |
| MU250620P00032500 | 2023-12-26 4:06PM EDT | 32.50 | 0.57 | 0.00 | 2.30 | 0.00 | - | 44 | 84 | 88.38% |
| MU250620P00035000 | 2024-05-02 2:47PM EDT | 35.00 | 0.21 | 0.05 | 2.36 | 0.00 | - | 8 | 1,598 | 84.86% |
| MU250620P00037500 | 2024-02-22 12:14PM EDT | 37.50 | 0.75 | 0.00 | 2.00 | 0.00 | - | 10 | 39 | 77.83% |
| MU250620P00040000 | 2024-05-06 10:09AM EDT | 40.00 | 0.40 | 0.00 | 2.44 | 0.00 | - | 12 | 830 | 77.30% |
| MU250620P00042500 | 2024-05-14 3:49PM EDT | 42.50 | 0.31 | 0.00 | 2.42 | 0.00 | - | 1 | 192 | 73.68% |
| 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 | 59.13% |
| MU250620P00050000 | 2024-05-22 3:31PM EDT | 50.00 | 0.61 | 0.15 | 1.01 | 0.00 | - | 50 | 2,150 | 55.86% |
| MU250620P00052500 | 2024-05-22 3:31PM EDT | 52.50 | 0.73 | 0.00 | 2.73 | 0.00 | - | 50 | 3,203 | 63.26% |
| MU250620P00055000 | 2024-05-17 2:26PM EDT | 55.00 | 0.82 | 0.00 | 2.80 | 0.00 | - | 4 | 980 | 60.91% |
| MU250620P00057500 | 2024-05-01 1:06PM EDT | 57.50 | 1.40 | 0.32 | 1.57 | 0.00 | - | 5 | 557 | 53.69% |
| MU250620P00060000 | 2024-05-06 3:52PM EDT | 60.00 | 1.73 | 0.00 | 2.00 | 0.00 | - | 5 | 2,543 | 52.00% |
| MU250620P00062500 | 2024-05-31 10:24AM EDT | 62.50 | 1.35 | 0.00 | 2.15 | 0.00 | - | 234 | 939 | 50.54% |
| MU250620P00065000 | 2024-05-16 3:47PM EDT | 65.00 | 1.35 | 0.50 | 1.92 | 0.00 | - | 2 | 1,002 | 55.27% |
| MU250620P00067500 | 2024-05-21 12:06PM EDT | 67.50 | 1.60 | 0.00 | 3.55 | 0.00 | - | 10 | 400 | 51.95% |
| MU250620P00070000 | 2024-05-16 2:48PM EDT | 70.00 | 1.85 | 0.75 | 2.60 | 0.00 | - | 31 | 804 | 54.97% |
| MU250620P00072500 | 2024-05-31 3:08PM EDT | 72.50 | 2.40 | 0.21 | 2.25 | 0.00 | - | 1 | 180 | 50.64% |
| MU250620P00075000 | 2024-06-13 11:42AM EDT | 75.00 | 1.95 | 1.33 | 2.82 | 0.00 | - | 3 | 1,144 | 51.64% |
| MU250620P00077500 | 2024-06-12 10:48AM EDT | 77.50 | 2.24 | 1.45 | 2.76 | 0.00 | - | 3 | 301 | 49.15% |
| MU250620P00080000 | 2024-06-13 2:55PM EDT | 80.00 | 2.59 | 1.78 | 3.05 | 0.00 | - | 20 | 1,204 | 48.45% |
| MU250620P00082500 | 2024-06-12 3:45PM EDT | 82.50 | 3.00 | 2.41 | 3.40 | 0.00 | - | 102 | 1,708 | 47.94% |
| MU250620P00085000 | 2024-06-12 3:58PM EDT | 85.00 | 3.30 | 2.58 | 3.95 | 0.00 | - | 11 | 1,688 | 48.15% |
| MU250620P00087500 | 2024-06-13 2:25PM EDT | 87.50 | 3.70 | 3.10 | 4.25 | 0.00 | - | 1 | 354 | 47.21% |
| MU250620P00090000 | 2024-06-07 2:03PM EDT | 90.00 | 5.00 | 4.25 | 4.70 | 0.00 | - | 1 | 442 | 46.77% |
| MU250620P00092500 | 2024-06-03 11:37AM EDT | 92.50 | 5.75 | 4.80 | 5.95 | 0.00 | - | 8 | 709 | 48.89% |
| MU250620P00095000 | 2024-06-12 9:50AM EDT | 95.00 | 5.30 | 5.05 | 5.85 | +0.30 | +6.00% | 1 | 285 | 46.41% |
| MU250620P00097500 | 2024-06-03 11:36AM EDT | 97.50 | 7.15 | 4.50 | 6.45 | 0.00 | - | 4 | 299 | 46.12% |
| MU250620P00100000 | 2024-06-14 2:03PM EDT | 100.00 | 6.82 | 6.65 | 7.00 | +0.52 | +8.25% | 1,532 | 2,805 | 45.60% |
| MU250620P00105000 | 2024-06-05 10:09AM EDT | 105.00 | 9.71 | 7.55 | 8.55 | 0.00 | - | 1 | 751 | 45.48% |
| MU250620P00110000 | 2024-06-11 3:42PM EDT | 110.00 | 10.21 | 9.40 | 11.30 | +0.16 | +1.59% | 1 | 1,079 | 47.78% |
| MU250620P00115000 | 2024-06-14 3:49PM EDT | 115.00 | 11.50 | 11.10 | 11.80 | +0.60 | +5.50% | 238 | 205 | 44.38% |
| MU250620P00120000 | 2024-06-14 2:03PM EDT | 120.00 | 13.54 | 12.95 | 13.75 | +0.95 | +7.55% | 718 | 275 | 44.02% |
| MU250620P00125000 | 2024-06-13 12:21PM EDT | 125.00 | 14.50 | 14.40 | 15.90 | 0.00 | - | 1 | 293 | 43.72% |
| MU250620P00130000 | 2024-06-06 12:32PM EDT | 130.00 | 18.67 | 17.60 | 18.20 | -1.73 | -8.48% | 2 | 148 | 43.40% |
| MU250620P00135000 | 2024-06-11 2:46PM EDT | 135.00 | 21.08 | 18.00 | 20.60 | 0.00 | - | 1 | 85 | 42.95% |
| MU250620P00140000 | 2024-06-14 2:02PM EDT | 140.00 | 22.60 | 21.90 | 23.90 | +1.10 | +5.12% | 30 | 34 | 43.86% |
| MU250620P00145000 | 2024-06-14 10:57AM EDT | 145.00 | 26.15 | 25.45 | 26.45 | +1.80 | +7.39% | 6 | 33 | 43.11% |
| MU250620P00150000 | 2024-06-14 9:50AM EDT | 150.00 | 27.85 | 27.55 | 29.80 | +0.40 | +1.46% | 4 | 17 | 43.52% |
| MU250620P00155000 | 2024-06-14 9:35AM EDT | 155.00 | 31.20 | 30.30 | 32.05 | -5.05 | -13.93% | 20 | 15 | 41.74% |
| MU250620P00160000 | 2024-05-22 10:40AM EDT | 160.00 | 40.40 | 33.70 | 35.90 | 0.00 | - | - | 11 | 42.54% |
| MU250620P00170000 | 2024-06-05 1:54PM EDT | 170.00 | 41.90 | 41.20 | 42.80 | -2.25 | -5.10% | 8 | 3 | 42.05% |
| MU250620P00185000 | 2024-05-20 2:08PM EDT | 185.00 | 59.35 | 51.40 | 53.90 | 0.00 | - | - | 6 | 41.10% |
| MU250620P00190000 | 2024-05-20 10:58AM EDT | 190.00 | 62.65 | 55.15 | 57.55 | 0.00 | - | - | 11 | 40.27% |
| MU250620P00210000 | 2024-05-20 3:47PM EDT | 210.00 | 81.45 | 71.90 | 74.40 | 0.00 | - | - | 34 | 39.72% |
| MU250620P00220000 | 2024-05-20 2:09PM EDT | 220.00 | 91.45 | 81.10 | 83.20 | 0.00 | - | - | 10 | 39.35% |
© 2024 Yahoo. Todos os direitos reservados.