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
66.182,93 -57,63 (-0,09%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU260116C00017500 | 2024-06-04 2:22PM EDT | 17.50 | 110.62 | 122.50 | 127.50 | 0.00 | - | 2 | 7 | 100.78% |
| MU260116C00022500 | 2024-03-21 10:33AM EDT | 22.50 | 89.25 | 83.50 | 88.50 | 0.00 | - | 1 | 4 | 0.00% |
| MU260116C00025000 | 2024-04-10 2:28PM EDT | 25.00 | 97.67 | 95.60 | 100.45 | 0.00 | - | 1 | 4 | 0.00% |
| MU260116C00027500 | 2024-04-04 2:55PM EDT | 27.50 | 100.00 | 87.05 | 91.85 | 0.00 | - | 1 | 1 | 0.00% |
| MU260116C00030000 | 2024-05-30 9:52AM EDT | 30.00 | 102.20 | 111.50 | 115.70 | 0.00 | - | 1 | 3 | 86.52% |
| MU260116C00032500 | 2023-10-06 9:30AM EDT | 32.50 | 41.28 | 43.60 | 46.00 | 0.00 | - | 1 | 1 | 0.00% |
| MU260116C00035000 | 2024-05-31 9:47AM EDT | 35.00 | 94.49 | 107.15 | 111.40 | 0.00 | - | 1 | 21 | 83.62% |
| MU260116C00037500 | 2024-05-06 10:08AM EDT | 37.50 | 87.00 | 97.15 | 101.40 | 0.00 | - | 1 | 1 | 0.00% |
| MU260116C00040000 | 2024-04-10 1:28PM EDT | 40.00 | 84.94 | 83.85 | 86.75 | 0.00 | - | 1 | 63 | 0.00% |
| MU260116C00042500 | 2024-02-26 10:30AM EDT | 42.50 | 51.70 | 77.00 | 82.00 | 0.00 | - | 1 | 15 | 0.00% |
| MU260116C00045000 | 2024-06-05 3:56PM EDT | 45.00 | 92.50 | 98.50 | 102.30 | 0.00 | - | 3 | 5 | 76.12% |
| MU260116C00047500 | 2024-01-29 12:01PM EDT | 47.50 | 46.18 | 47.20 | 48.60 | 0.00 | - | - | 1 | 0.00% |
| MU260116C00050000 | 2024-05-29 10:18AM EDT | 50.00 | 87.20 | 94.00 | 97.80 | 0.00 | - | 5 | 98 | 72.31% |
| MU260116C00055000 | 2024-05-30 2:12PM EDT | 55.00 | 78.91 | 89.65 | 93.40 | 0.00 | - | 2 | 44 | 69.29% |
| MU260116C00060000 | 2024-06-11 12:58PM EDT | 60.00 | 80.55 | 86.75 | 89.70 | 0.00 | - | 2 | 74 | 70.50% |
| MU260116C00062500 | 2024-03-21 10:37AM EDT | 62.50 | 55.37 | 52.00 | 55.30 | 0.00 | - | 1 | 9 | 0.00% |
| MU260116C00065000 | 2024-05-29 12:00PM EDT | 65.00 | 74.69 | 81.65 | 85.25 | 0.00 | - | 1 | 106 | 65.83% |
| MU260116C00067500 | 2024-05-20 10:27AM EDT | 67.50 | 70.92 | 80.90 | 81.95 | 0.00 | - | 10 | 32 | 64.84% |
| MU260116C00070000 | 2024-06-14 1:14PM EDT | 70.00 | 79.75 | 79.05 | 79.95 | +7.17 | +9.88% | 1 | 380 | 64.14% |
| MU260116C00072500 | 2024-06-10 3:59PM EDT | 72.50 | 71.33 | 77.25 | 78.25 | 0.00 | - | 19 | 34 | 63.93% |
| MU260116C00075000 | 2024-06-12 11:02AM EDT | 75.00 | 74.00 | 74.35 | 76.25 | 0.00 | - | 20 | 224 | 61.60% |
| MU260116C00077500 | 2024-05-28 10:52AM EDT | 77.50 | 65.00 | 73.40 | 74.30 | 0.00 | - | 1 | 434 | 62.14% |
| MU260116C00080000 | 2024-06-13 2:00PM EDT | 80.00 | 73.27 | 70.70 | 74.35 | 0.00 | - | 3 | 156 | 62.85% |
| MU260116C00082500 | 2024-06-13 10:46AM EDT | 82.50 | 70.65 | 69.85 | 70.85 | 0.00 | - | 10 | 67 | 61.27% |
| MU260116C00085000 | 2024-06-14 11:32AM EDT | 85.00 | 68.65 | 68.15 | 68.90 | +17.95 | +35.40% | 1 | 131 | 60.57% |
| MU260116C00087500 | 2024-06-13 10:46AM EDT | 87.50 | 67.15 | 64.95 | 67.20 | 0.00 | - | 10 | 165 | 58.36% |
| MU260116C00090000 | 2024-06-10 11:17AM EDT | 90.00 | 58.20 | 64.45 | 65.60 | 0.00 | - | 40 | 295 | 59.41% |
| MU260116C00092500 | 2024-06-05 1:51PM EDT | 92.50 | 55.50 | 62.85 | 64.60 | 0.00 | - | 3 | 69 | 59.75% |
| MU260116C00095000 | 2024-06-13 12:33PM EDT | 95.00 | 62.03 | 61.35 | 62.20 | 0.00 | - | 5 | 1,002 | 58.62% |
| MU260116C00097500 | 2024-06-05 10:39AM EDT | 97.50 | 60.80 | 59.80 | 61.10 | +11.30 | +22.83% | 1 | 41 | 58.78% |
| MU260116C00100000 | 2024-06-14 2:41PM EDT | 100.00 | 58.60 | 58.15 | 59.10 | -1.20 | -2.01% | 4 | 749 | 57.86% |
| MU260116C00105000 | 2024-06-05 3:56PM EDT | 105.00 | 47.81 | 54.85 | 56.80 | 0.00 | - | 2 | 768 | 57.57% |
| MU260116C00110000 | 2024-06-13 12:51PM EDT | 110.00 | 53.30 | 52.35 | 53.15 | +0.95 | +1.81% | 1 | 446 | 56.59% |
| MU260116C00115000 | 2024-06-12 10:43AM EDT | 115.00 | 47.56 | 49.30 | 50.40 | 0.00 | - | 1 | 235 | 55.77% |
| MU260116C00120000 | 2024-06-13 9:56AM EDT | 120.00 | 47.90 | 46.20 | 47.65 | +1.50 | +3.23% | 4 | 417 | 54.76% |
| MU260116C00125000 | 2024-06-14 11:32AM EDT | 125.00 | 45.55 | 44.55 | 45.15 | +2.82 | +6.60% | 1 | 211 | 55.01% |
| MU260116C00130000 | 2024-06-14 1:40PM EDT | 130.00 | 42.80 | 41.35 | 43.60 | -0.21 | -0.49% | 4 | 553 | 54.59% |
| MU260116C00135000 | 2024-06-14 11:35AM EDT | 135.00 | 40.30 | 39.90 | 41.35 | +0.04 | +0.10% | 11 | 127 | 54.83% |
| MU260116C00140000 | 2024-06-14 3:38PM EDT | 140.00 | 38.40 | 37.45 | 39.15 | +2.00 | +5.49% | 20 | 197 | 54.19% |
| MU260116C00145000 | 2024-06-14 12:48PM EDT | 145.00 | 36.23 | 34.90 | 38.40 | +2.53 | +7.51% | 2 | 194 | 54.43% |
| MU260116C00150000 | 2024-06-14 3:30PM EDT | 150.00 | 34.50 | 33.65 | 34.50 | -0.06 | -0.17% | 5 | 889 | 53.18% |
| MU260116C00155000 | 2024-06-14 10:00AM EDT | 155.00 | 32.30 | 31.60 | 32.75 | -0.30 | -0.92% | 47 | 451 | 52.80% |
| MU260116C00160000 | 2024-06-11 3:42PM EDT | 160.00 | 25.24 | 29.90 | 32.75 | 0.00 | - | 1 | 31 | 53.80% |
| MU260116C00165000 | 2024-06-14 12:07PM EDT | 165.00 | 28.75 | 28.15 | 29.35 | +2.36 | +8.94% | 9 | 64 | 52.23% |
| MU260116C00170000 | 2024-06-13 3:47PM EDT | 170.00 | 27.63 | 26.80 | 28.60 | 0.00 | - | 15 | 145 | 52.71% |
| MU260116C00175000 | 2024-06-03 10:11AM EDT | 175.00 | 17.40 | 25.30 | 26.35 | 0.00 | - | 20 | 85 | 51.93% |
| MU260116C00180000 | 2024-06-14 2:58PM EDT | 180.00 | 24.65 | 24.00 | 25.00 | +0.01 | +0.04% | 10 | 65 | 51.83% |
| MU260116C00185000 | 2024-05-14 10:45AM EDT | 185.00 | 12.85 | 22.85 | 23.40 | 0.00 | - | 5 | 17 | 51.55% |
| MU260116C00190000 | 2024-06-14 11:46AM EDT | 190.00 | 21.80 | 21.65 | 22.50 | +0.60 | +2.83% | 1 | 40 | 51.65% |
| MU260116C00195000 | 2024-06-03 10:56AM EDT | 195.00 | 12.50 | 20.45 | 21.30 | 0.00 | - | 40 | 33 | 51.45% |
| MU260116C00200000 | 2024-06-14 1:05PM EDT | 200.00 | 19.65 | 19.40 | 20.75 | -0.25 | -1.26% | 250 | 191 | 51.74% |
| MU260116C00210000 | 2024-06-14 3:27PM EDT | 210.00 | 18.20 | 17.25 | 18.15 | +0.70 | +4.00% | 1 | 125 | 50.98% |
| MU260116C00220000 | 2024-05-31 10:34AM EDT | 220.00 | 8.18 | 15.40 | 17.25 | 0.00 | - | 3 | 13 | 51.39% |
| MU260116C00230000 | 2024-06-12 2:16PM EDT | 230.00 | 12.75 | 13.80 | 14.80 | 0.00 | - | 2 | 9 | 50.57% |
| MU260116C00240000 | 2024-06-14 2:31PM EDT | 240.00 | 13.10 | 12.65 | 13.35 | +0.60 | +4.80% | 2 | 51 | 50.60% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU260116P00017500 | 2024-06-03 2:33PM EDT | 17.50 | 0.15 | 0.01 | 2.66 | 0.00 | - | 2 | 53 | 104.37% |
| MU260116P00022500 | 2024-04-04 2:48PM EDT | 22.50 | 0.23 | 0.07 | 1.35 | 0.00 | - | 1 | 4 | 80.30% |
| MU260116P00025000 | 2023-12-05 4:44PM EDT | 25.00 | 0.69 | 0.23 | 0.90 | 0.00 | - | 4 | 2 | 72.61% |
| MU260116P00027500 | 2024-04-25 3:55PM EDT | 27.50 | 0.45 | 0.11 | 0.45 | 0.00 | - | 3 | 21 | 61.33% |
| MU260116P00030000 | 2024-06-13 2:04PM EDT | 30.00 | 0.36 | 0.12 | 0.77 | 0.00 | - | 16 | 43 | 62.45% |
| MU260116P00032500 | 2024-06-13 2:03PM EDT | 32.50 | 0.43 | 0.15 | 0.85 | 0.00 | - | 16 | 129 | 60.45% |
| MU260116P00035000 | 2024-02-16 10:52AM EDT | 35.00 | 1.25 | 0.47 | 2.30 | 0.00 | - | 1 | 15 | 69.82% |
| MU260116P00037500 | 2024-03-26 1:54PM EDT | 37.50 | 0.71 | 0.34 | 2.07 | 0.00 | - | 1 | 19 | 64.58% |
| MU260116P00040000 | 2024-05-03 10:15AM EDT | 40.00 | 0.90 | 0.33 | 1.24 | 0.00 | - | 3 | 40 | 56.57% |
| MU260116P00042500 | 2024-01-26 10:35AM EDT | 42.50 | 1.70 | 1.70 | 1.82 | 0.00 | - | 2 | 7 | 63.93% |
| MU260116P00045000 | 2024-06-12 9:34AM EDT | 45.00 | 0.85 | 0.38 | 1.15 | 0.00 | - | 2 | 121 | 51.34% |
| MU260116P00047500 | 2024-06-14 2:57PM EDT | 47.50 | 1.11 | 0.62 | 1.20 | +0.06 | +5.71% | 1 | 53 | 50.73% |
| MU260116P00050000 | 2024-06-06 12:59PM EDT | 50.00 | 1.25 | 0.60 | 1.45 | 0.00 | - | 1 | 302 | 53.49% |
| MU260116P00055000 | 2024-06-06 1:00PM EDT | 55.00 | 1.65 | 1.16 | 4.20 | 0.00 | - | 1 | 2,100 | 57.02% |
| MU260116P00057500 | 2024-05-14 11:35AM EDT | 57.50 | 2.20 | 0.01 | 2.05 | 0.00 | - | 15 | 196 | 50.99% |
| MU260116P00060000 | 2024-05-31 1:34PM EDT | 60.00 | 2.45 | 1.20 | 4.70 | 0.00 | - | 1 | 567 | 53.80% |
| MU260116P00062500 | 2024-06-05 9:45AM EDT | 62.50 | 2.54 | 1.10 | 3.80 | 0.00 | - | 1 | 169 | 55.54% |
| MU260116P00065000 | 2024-05-10 1:37PM EDT | 65.00 | 3.10 | 2.66 | 3.15 | 0.00 | - | 2 | 2,174 | 50.41% |
| MU260116P00067500 | 2024-04-19 2:18PM EDT | 67.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 12.50% |
| MU260116P00070000 | 2024-06-14 12:50PM EDT | 70.00 | 3.45 | 2.74 | 3.60 | +0.35 | +11.29% | 21 | 1,517 | 48.24% |
| MU260116P00072500 | 2024-05-30 3:49PM EDT | 72.50 | 4.20 | 2.05 | 4.00 | 0.00 | - | 1 | 508 | 47.82% |
| MU260116P00075000 | 2024-06-07 12:10PM EDT | 75.00 | 4.30 | 2.24 | 4.45 | 0.00 | - | 1 | 220 | 47.48% |
| MU260116P00077500 | 2024-05-21 10:33AM EDT | 77.50 | 4.85 | 2.75 | 5.40 | 0.00 | - | 4 | 641 | 48.68% |
| MU260116P00080000 | 2024-06-14 10:27AM EDT | 80.00 | 5.30 | 4.15 | 5.40 | +0.49 | +10.19% | 2 | 501 | 46.70% |
| MU260116P00082500 | 2024-06-12 3:56PM EDT | 82.50 | 5.10 | 5.00 | 5.90 | 0.00 | - | 1 | 87 | 46.27% |
| MU260116P00085000 | 2024-06-14 11:46AM EDT | 85.00 | 6.40 | 5.85 | 6.45 | +0.30 | +4.92% | 4 | 1,846 | 45.91% |
| MU260116P00087500 | 2024-05-29 11:11AM EDT | 87.50 | 6.84 | 5.80 | 7.05 | 0.00 | - | 2 | 135 | 45.61% |
| MU260116P00090000 | 2024-06-13 3:39PM EDT | 90.00 | 6.95 | 6.75 | 7.70 | 0.00 | - | 5 | 1,177 | 45.35% |
| MU260116P00092500 | 2024-06-13 3:39PM EDT | 92.50 | 7.57 | 7.25 | 8.35 | 0.00 | - | 5 | 76 | 45.02% |
| MU260116P00095000 | 2024-06-05 10:19AM EDT | 95.00 | 9.40 | 8.30 | 9.80 | 0.00 | - | 14 | 620 | 46.44% |
| MU260116P00097500 | 2024-05-31 10:20AM EDT | 97.50 | 11.00 | 9.20 | 9.80 | 0.00 | - | 7 | 494 | 44.49% |
| MU260116P00100000 | 2024-06-12 3:57PM EDT | 100.00 | 9.42 | 9.65 | 11.25 | 0.00 | - | 5 | 221 | 45.64% |
| MU260116P00105000 | 2024-06-12 9:50AM EDT | 105.00 | 11.00 | 11.40 | 12.25 | 0.00 | - | 1 | 487 | 43.76% |
| MU260116P00110000 | 2024-06-13 12:41PM EDT | 110.00 | 13.00 | 12.40 | 14.05 | 0.00 | - | 2 | 787 | 43.28% |
| MU260116P00115000 | 2024-06-13 3:55PM EDT | 115.00 | 14.60 | 14.65 | 16.00 | 0.00 | - | 22 | 289 | 42.83% |
| MU260116P00120000 | 2024-06-07 3:53PM EDT | 120.00 | 19.06 | 17.05 | 18.45 | 0.00 | - | 1 | 346 | 42.98% |
| MU260116P00125000 | 2024-06-14 3:54PM EDT | 125.00 | 20.05 | 19.20 | 20.35 | -2.55 | -11.28% | 252 | 319 | 42.01% |
| MU260116P00130000 | 2024-06-12 11:57AM EDT | 130.00 | 22.50 | 22.00 | 22.70 | +0.90 | +4.17% | 1 | 60 | 41.57% |
| MU260116P00135000 | 2024-05-09 3:41PM EDT | 135.00 | 31.05 | 26.40 | 26.95 | 0.00 | - | 15 | 15 | 43.78% |
| MU260116P00140000 | 2024-06-13 9:32AM EDT | 140.00 | 25.95 | 26.45 | 27.90 | 0.00 | - | 15 | 12 | 40.86% |
| MU260116P00145000 | 2024-06-13 1:57PM EDT | 145.00 | 29.10 | 29.45 | 30.60 | 0.00 | - | 2 | 17 | 40.37% |
| MU260116P00150000 | 2024-06-13 3:36PM EDT | 150.00 | 31.51 | 32.45 | 33.45 | 0.00 | - | 4 | 8 | 39.93% |
| MU260116P00155000 | 2024-06-14 1:43PM EDT | 155.00 | 36.05 | 35.65 | 36.50 | +1.75 | +5.10% | 13 | 16 | 39.61% |
| MU260116P00160000 | 2024-06-13 10:32AM EDT | 160.00 | 37.70 | 38.75 | 39.65 | 0.00 | - | 1 | 1 | 39.26% |
| MU260116P00170000 | 2024-06-13 12:15PM EDT | 170.00 | 43.80 | 45.20 | 46.60 | 0.00 | - | 1 | 1 | 39.02% |
| MU260116P00180000 | 2024-06-14 10:12AM EDT | 180.00 | 52.90 | 52.25 | 53.55 | -18.53 | -25.94% | 5 | 0 | 38.21% |
| MU260116P00190000 | 2024-06-14 12:01PM EDT | 190.00 | 60.65 | 59.05 | 61.50 | +1.75 | +2.97% | 1 | 1 | 38.32% |
| MU260116P00200000 | 2024-06-14 12:00PM EDT | 200.00 | 68.40 | 66.40 | 68.85 | -17.07 | -19.97% | 59 | 1 | 37.01% |
© 2024 Yahoo. Todos os direitos reservados.