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
66.262,83 +172,33 (+0,26%)
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 comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU251219C00027500 | 2024-03-26 11:14AM EDT | 27.50 | 94.37 | 84.10 | 88.40 | 0.00 | - | 1 | 89 | 0.00% |
| MU251219C00030000 | 2024-03-26 11:11AM EDT | 30.00 | 92.35 | 81.80 | 86.00 | 0.00 | - | 1 | 31 | 0.00% |
| MU251219C00032500 | 2024-04-02 3:35PM EDT | 32.50 | 93.07 | 80.05 | 84.95 | 0.00 | - | 1 | 2 | 0.00% |
| MU251219C00035000 | 2024-03-04 12:08PM EDT | 35.00 | 64.82 | 93.50 | 98.50 | 0.00 | - | 1 | 5 | 0.00% |
| MU251219C00037500 | 2024-04-16 10:54AM EDT | 37.50 | 86.05 | 89.00 | 93.40 | 0.00 | - | 5 | 11 | 0.00% |
| MU251219C00040000 | 2024-05-30 9:52AM EDT | 40.00 | 93.31 | 102.05 | 106.95 | 0.00 | - | 1 | 28 | 79.46% |
| MU251219C00042500 | 2023-11-14 11:27AM EDT | 42.50 | 40.70 | 42.80 | 47.15 | 0.00 | - | 10 | 14 | 0.00% |
| MU251219C00045000 | 2024-04-19 12:49PM EDT | 45.00 | 66.50 | 82.10 | 86.50 | 0.00 | - | 16 | 17 | 0.00% |
| MU251219C00047500 | 2023-05-01 9:51AM EDT | 47.50 | 26.20 | 30.50 | 31.65 | 0.00 | - | 10 | 10 | 0.00% |
| MU251219C00050000 | 2024-06-12 3:56PM EDT | 50.00 | 95.20 | 93.50 | 98.35 | 0.00 | - | 2 | 78 | 74.26% |
| MU251219C00052500 | 2024-02-15 4:24PM EDT | 52.50 | 36.56 | 46.85 | 49.50 | 0.00 | - | 1 | 36 | 0.00% |
| MU251219C00055000 | 2024-04-02 3:35PM EDT | 55.00 | 73.93 | 61.80 | 65.20 | 0.00 | - | 1 | 110 | 0.00% |
| MU251219C00057500 | 2024-04-03 9:47AM EDT | 57.50 | 72.25 | 61.80 | 64.30 | 0.00 | - | 1 | 110 | 0.00% |
| MU251219C00060000 | 2024-06-10 2:05PM EDT | 60.00 | 81.00 | 85.00 | 88.90 | 0.00 | - | 1 | 271 | 67.16% |
| MU251219C00062500 | 2024-04-04 12:29PM EDT | 62.50 | 72.50 | 57.05 | 60.30 | 0.00 | - | 1 | 113 | 0.00% |
| MU251219C00065000 | 2024-06-03 9:56AM EDT | 65.00 | 70.00 | 81.20 | 84.40 | 0.00 | - | 1 | 183 | 65.11% |
| MU251219C00067500 | 2024-05-01 12:50PM EDT | 67.50 | 51.00 | 63.00 | 68.00 | 0.00 | - | 1 | 72 | 0.00% |
| MU251219C00070000 | 2024-06-14 3:03PM EDT | 70.00 | 80.03 | 78.45 | 80.20 | +19.20 | +31.56% | 1 | 99 | 65.18% |
| MU251219C00072500 | 2024-05-14 10:01AM EDT | 72.50 | 58.90 | 77.90 | 78.70 | 0.00 | - | 1 | 103 | 67.21% |
| MU251219C00075000 | 2024-05-31 12:01PM EDT | 75.00 | 57.32 | 74.05 | 76.05 | 0.00 | - | 2 | 1,736 | 62.40% |
| MU251219C00077500 | 2024-05-30 3:02PM EDT | 77.50 | 60.97 | 72.90 | 74.00 | 0.00 | - | 3 | 46 | 62.56% |
| MU251219C00080000 | 2024-06-14 3:55PM EDT | 80.00 | 71.37 | 71.05 | 72.15 | -0.60 | -0.83% | 2 | 437 | 61.93% |
| MU251219C00082500 | 2024-05-15 3:00PM EDT | 82.50 | 56.36 | 68.60 | 70.50 | 0.00 | - | 1 | 8 | 60.72% |
| MU251219C00085000 | 2024-06-10 11:24AM EDT | 85.00 | 63.15 | 66.65 | 68.70 | 0.00 | - | 1 | 162 | 59.96% |
| MU251219C00087500 | 2024-05-14 1:53PM EDT | 87.50 | 49.30 | 65.80 | 68.00 | 0.00 | - | 5 | 100 | 61.82% |
| MU251219C00090000 | 2024-06-06 12:16PM EDT | 90.00 | 53.65 | 63.70 | 65.40 | 0.00 | - | 1 | 673 | 59.79% |
| MU251219C00092500 | 2024-06-11 10:49AM EDT | 92.50 | 57.00 | 62.25 | 65.00 | 0.00 | - | 2 | 29 | 61.03% |
| MU251219C00095000 | 2024-06-12 3:38PM EDT | 95.00 | 58.85 | 60.30 | 61.95 | 0.00 | - | 1 | 932 | 58.68% |
| MU251219C00097500 | 2024-05-21 10:11AM EDT | 97.50 | 46.94 | 58.45 | 61.95 | 0.00 | - | 60 | 88 | 59.72% |
| MU251219C00100000 | 2024-06-12 10:44AM EDT | 100.00 | 55.60 | 57.50 | 58.65 | 0.00 | - | 2 | 872 | 58.18% |
| MU251219C00105000 | 2024-06-11 1:55PM EDT | 105.00 | 48.39 | 54.40 | 56.30 | 0.00 | - | 3 | 598 | 58.09% |
| MU251219C00110000 | 2024-06-13 12:56PM EDT | 110.00 | 51.88 | 51.45 | 54.40 | 0.00 | - | 1 | 78 | 58.33% |
| MU251219C00115000 | 2024-06-12 12:02PM EDT | 115.00 | 46.70 | 48.70 | 49.35 | 0.00 | - | 1 | 74 | 55.70% |
| MU251219C00120000 | 2024-06-05 9:48AM EDT | 120.00 | 35.25 | 46.05 | 46.70 | 0.00 | - | 3 | 28 | 55.20% |
| MU251219C00125000 | 2024-06-14 1:16PM EDT | 125.00 | 44.53 | 43.55 | 46.10 | +7.78 | +21.17% | 12 | 87 | 56.35% |
| MU251219C00130000 | 2024-06-13 12:00PM EDT | 130.00 | 42.10 | 41.15 | 42.00 | 0.00 | - | 2 | 115 | 54.51% |
| MU251219C00135000 | 2024-06-14 1:16PM EDT | 135.00 | 39.65 | 38.90 | 41.40 | -0.35 | -0.87% | 11 | 3,192 | 55.46% |
| MU251219C00140000 | 2024-06-14 11:02AM EDT | 140.00 | 37.70 | 36.70 | 39.20 | +2.82 | +8.08% | 2 | 322 | 55.01% |
| MU251219C00145000 | 2024-06-12 10:32AM EDT | 145.00 | 33.35 | 34.00 | 37.35 | 0.00 | - | 1 | 1,150 | 54.32% |
| MU251219C00150000 | 2024-06-14 1:14PM EDT | 150.00 | 33.30 | 31.35 | 33.55 | -0.20 | -0.60% | 11 | 232 | 52.10% |
| MU251219C00155000 | 2024-06-12 3:41PM EDT | 155.00 | 28.56 | 30.10 | 31.90 | 0.00 | - | 4 | 28 | 52.40% |
| MU251219C00160000 | 2024-06-12 10:57AM EDT | 160.00 | 27.20 | 29.10 | 30.15 | 0.00 | - | 2 | 65 | 52.67% |
| MU251219C00165000 | 2024-05-31 12:07PM EDT | 165.00 | 16.20 | 27.35 | 28.55 | 0.00 | - | 1 | 17 | 52.38% |
| MU251219C00170000 | 2024-06-05 10:41AM EDT | 170.00 | 18.70 | 26.05 | 27.05 | 0.00 | - | 1 | 52 | 52.37% |
| MU251219C00175000 | 2024-05-28 12:49PM EDT | 175.00 | 18.55 | 24.70 | 26.30 | 0.00 | - | 47 | 130 | 52.76% |
| MU251219C00180000 | 2024-06-14 1:38PM EDT | 180.00 | 23.90 | 23.30 | 24.30 | +9.10 | +61.49% | 4 | 49 | 52.11% |
| MU251219C00185000 | 2024-06-06 11:04AM EDT | 185.00 | 15.65 | 21.75 | 24.80 | 0.00 | - | 7 | 22 | 53.06% |
| MU251219C00190000 | 2024-06-14 10:38AM EDT | 190.00 | 21.10 | 20.85 | 22.95 | -0.35 | -1.63% | 1 | 13 | 52.69% |
| MU251219C00195000 | 2024-06-14 10:25AM EDT | 195.00 | 20.95 | 19.65 | 20.55 | +2.65 | +14.48% | 1 | 17 | 51.60% |
| MU251219C00200000 | 2024-06-14 12:31PM EDT | 200.00 | 19.05 | 18.30 | 20.90 | +0.36 | +1.93% | 10 | 116 | 52.34% |
| MU251219C00210000 | 2024-05-22 1:55PM EDT | 210.00 | 9.90 | 15.90 | 17.85 | 0.00 | - | 1 | 6 | 51.01% |
| MU251219C00240000 | 2024-06-12 3:55PM EDT | 240.00 | 11.00 | 11.60 | 12.70 | 0.00 | - | 6 | 40 | 50.46% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU251219P00027500 | 2024-04-12 1:15PM EDT | 27.50 | 0.66 | 0.01 | 0.62 | 0.00 | - | 2 | 454 | 63.97% |
| MU251219P00030000 | 2024-06-11 2:46PM EDT | 30.00 | 0.31 | 0.01 | 0.44 | 0.00 | - | 5 | 118 | 57.72% |
| MU251219P00032500 | 2024-05-06 1:56PM EDT | 32.50 | 0.42 | 0.00 | 1.03 | 0.00 | - | 1 | 147 | 62.28% |
| MU251219P00035000 | 2024-04-26 12:57PM EDT | 35.00 | 0.53 | 0.04 | 0.56 | 0.00 | - | 20 | 61 | 54.35% |
| MU251219P00037500 | 2024-06-12 2:28PM EDT | 37.50 | 0.44 | 0.31 | 4.85 | 0.00 | - | 18 | 73 | 79.07% |
| MU251219P00040000 | 2024-06-13 2:25PM EDT | 40.00 | 0.53 | 0.00 | 4.95 | 0.00 | - | 8 | 1,217 | 74.60% |
| MU251219P00042500 | 2024-03-21 11:00AM EDT | 42.50 | 1.10 | 0.47 | 1.21 | 0.00 | - | 5 | 57 | 56.06% |
| MU251219P00045000 | 2024-05-29 12:52PM EDT | 45.00 | 0.83 | 0.00 | 1.05 | 0.00 | - | 5 | 221 | 55.97% |
| MU251219P00047500 | 2024-06-11 1:53PM EDT | 47.50 | 0.99 | 0.00 | 5.00 | 0.00 | - | 27 | 200 | 65.31% |
| MU251219P00050000 | 2024-06-12 10:24AM EDT | 50.00 | 0.70 | 0.05 | 1.35 | 0.00 | - | 2 | 506 | 53.98% |
| MU251219P00052500 | 2024-05-06 9:50AM EDT | 52.50 | 1.00 | 1.05 | 4.95 | 0.00 | - | 1 | 45 | 62.89% |
| MU251219P00055000 | 2024-06-12 10:04AM EDT | 55.00 | 1.35 | 0.00 | 1.75 | 0.00 | - | 3 | 257 | 52.50% |
| MU251219P00057500 | 2024-06-14 12:41PM EDT | 57.50 | 1.90 | 1.35 | 2.50 | -0.46 | -19.49% | 2 | 297 | 51.47% |
| MU251219P00060000 | 2024-06-06 1:01PM EDT | 60.00 | 2.05 | 1.00 | 2.59 | 0.00 | - | 1 | 234 | 53.22% |
| MU251219P00062500 | 2024-03-21 1:48PM EDT | 62.50 | 2.90 | 3.45 | 3.65 | 0.00 | - | 18 | 542 | 55.79% |
| MU251219P00065000 | 2024-05-22 9:34AM EDT | 65.00 | 2.00 | 0.00 | 3.35 | 0.00 | - | 1 | 464 | 52.60% |
| MU251219P00067500 | 2024-05-30 2:56PM EDT | 67.50 | 2.94 | 2.00 | 3.10 | 0.00 | - | 1 | 50 | 49.33% |
| MU251219P00070000 | 2024-05-23 3:17PM EDT | 70.00 | 3.48 | 1.68 | 3.30 | 0.00 | - | 54 | 410 | 48.18% |
| MU251219P00072500 | 2024-06-13 2:43PM EDT | 72.50 | 3.20 | 1.85 | 3.70 | 0.00 | - | 13 | 65 | 47.83% |
| MU251219P00075000 | 2024-05-28 11:16AM EDT | 75.00 | 3.85 | 2.18 | 4.35 | 0.00 | - | 1 | 1,240 | 48.30% |
| MU251219P00077500 | 2024-06-14 10:05AM EDT | 77.50 | 4.35 | 2.25 | 4.95 | +0.30 | +7.41% | 3 | 134 | 48.40% |
| MU251219P00080000 | 2024-06-14 2:48PM EDT | 80.00 | 4.89 | 2.81 | 4.95 | +0.37 | +8.19% | 1 | 679 | 46.41% |
| MU251219P00082500 | 2024-06-05 12:29PM EDT | 82.50 | 5.32 | 4.35 | 5.45 | 0.00 | - | 10 | 37 | 46.05% |
| MU251219P00085000 | 2024-05-20 11:17AM EDT | 85.00 | 6.05 | 4.80 | 6.80 | 0.00 | - | 2 | 158 | 48.05% |
| MU251219P00087500 | 2024-06-06 11:28AM EDT | 87.50 | 6.90 | 5.45 | 6.65 | 0.00 | - | 7 | 14 | 45.65% |
| MU251219P00090000 | 2024-06-05 12:32PM EDT | 90.00 | 7.01 | 6.25 | 8.10 | 0.00 | - | 10 | 40 | 47.51% |
| MU251219P00092500 | 2024-05-17 11:12AM EDT | 92.50 | 8.15 | 6.90 | 8.15 | 0.00 | - | 16 | 125 | 45.65% |
| MU251219P00095000 | 2024-06-12 9:55AM EDT | 95.00 | 7.60 | 7.50 | 8.85 | 0.00 | - | 1 | 74 | 45.38% |
| MU251219P00097500 | 2024-06-10 9:53AM EDT | 97.50 | 9.25 | 8.05 | 9.40 | 0.00 | - | 22 | 47 | 44.70% |
| MU251219P00100000 | 2024-06-14 2:48PM EDT | 100.00 | 9.88 | 9.10 | 10.20 | +0.59 | +6.35% | 1 | 210 | 44.52% |
| MU251219P00105000 | 2024-06-05 3:05PM EDT | 105.00 | 11.50 | 10.70 | 12.05 | 0.00 | - | 1 | 43 | 44.45% |
| MU251219P00110000 | 2024-06-14 12:49PM EDT | 110.00 | 12.40 | 12.30 | 13.70 | +0.15 | +1.22% | 1 | 111 | 43.70% |
| MU251219P00115000 | 2024-06-13 2:18PM EDT | 115.00 | 14.89 | 14.25 | 15.80 | +0.76 | +5.38% | 1 | 35 | 43.54% |
| MU251219P00120000 | 2024-05-24 11:04AM EDT | 120.00 | 18.55 | 16.40 | 17.55 | 0.00 | - | 1 | 63 | 42.53% |
| MU251219P00125000 | 2024-06-12 11:02AM EDT | 125.00 | 18.60 | 18.55 | 19.95 | 0.00 | - | 2 | 340 | 42.41% |
| MU251219P00130000 | 2024-06-06 10:09AM EDT | 130.00 | 23.28 | 21.25 | 22.20 | 0.00 | - | 1 | 4 | 41.82% |
| MU251219P00135000 | 2024-06-06 10:09AM EDT | 135.00 | 25.94 | 23.80 | 24.70 | 0.00 | - | 1 | 4 | 41.42% |
| MU251219P00140000 | 2024-05-07 2:35PM EDT | 140.00 | 33.24 | 29.10 | 30.60 | 0.00 | - | 5 | 2 | 45.94% |
| MU251219P00150000 | 2024-06-14 1:14PM EDT | 150.00 | 32.45 | 31.75 | 33.25 | -6.89 | -17.51% | 1 | 10 | 40.64% |
| MU251219P00160000 | 2024-04-01 9:39AM EDT | 160.00 | 46.06 | 53.20 | 54.15 | 0.00 | - | 1 | 0 | 60.62% |
| MU251219P00170000 | 2024-06-12 9:59AM EDT | 170.00 | 44.15 | 44.65 | 45.95 | 0.00 | - | 4 | 6 | 39.05% |
| MU251219P00175000 | 2024-05-20 11:54AM EDT | 175.00 | 53.05 | 48.25 | 49.25 | 0.00 | - | - | 7 | 38.44% |
| MU251219P00180000 | 2024-06-14 12:13PM EDT | 180.00 | 52.50 | 51.85 | 52.80 | -6.98 | -11.74% | 3 | 1 | 38.04% |
© 2024 Yahoo. Todos os direitos reservados.