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
66.153,46 -96,10 (-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 comprapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU260618C00047500 | 2024-05-23 2:39PM EDT | 47.50 | 83.50 | 97.00 | 101.40 | 0.00 | - | 1 | 1 | 70.79% |
| MU260618C00065000 | 2024-06-13 12:26PM EDT | 65.00 | 85.80 | 84.45 | 86.70 | 0.00 | - | 10 | 11 | 64.95% |
| MU260618C00070000 | 2024-06-14 10:05AM EDT | 70.00 | 82.75 | 80.05 | 82.90 | +2.42 | +3.01% | 8 | 1 | 62.48% |
| MU260618C00080000 | 2024-06-10 9:31AM EDT | 80.00 | 64.40 | 73.85 | 75.70 | 0.00 | - | 1 | 13 | 61.07% |
| MU260618C00085000 | 2024-06-12 9:58AM EDT | 85.00 | 69.75 | 70.45 | 73.20 | 0.00 | - | 1 | 21 | 60.91% |
| MU260618C00090000 | 2024-06-06 3:29PM EDT | 90.00 | 67.72 | 66.30 | 68.55 | +9.77 | +16.86% | 2 | 250 | 57.64% |
| MU260618C00095000 | 2024-03-25 12:09PM EDT | 95.00 | 44.40 | 38.65 | 41.10 | 0.00 | - | 2 | 18 | 0.00% |
| MU260618C00097500 | 2024-05-13 3:35PM EDT | 97.50 | 46.45 | 61.20 | 63.30 | 0.00 | - | 1 | 1 | 55.57% |
| MU260618C00100000 | 2024-06-12 2:26PM EDT | 100.00 | 60.50 | 61.00 | 62.60 | 0.00 | - | 1 | 83 | 57.09% |
| MU260618C00105000 | 2024-06-12 10:22AM EDT | 105.00 | 58.10 | 58.05 | 59.80 | 0.00 | - | 3 | 17 | 56.43% |
| MU260618C00110000 | 2024-06-05 12:37PM EDT | 110.00 | 46.50 | 54.65 | 57.80 | 0.00 | - | 3 | 20 | 55.93% |
| MU260618C00115000 | 2024-06-04 9:35AM EDT | 115.00 | 40.35 | 53.00 | 54.35 | 0.00 | - | 1 | 204 | 55.51% |
| MU260618C00120000 | 2024-06-07 10:24AM EDT | 120.00 | 41.80 | 50.35 | 51.55 | 0.00 | - | 1 | 142 | 54.71% |
| MU260618C00125000 | 2024-06-13 12:37PM EDT | 125.00 | 48.02 | 48.10 | 49.15 | 0.00 | - | 1 | 138 | 54.38% |
| MU260618C00130000 | 2024-06-13 9:30AM EDT | 130.00 | 46.02 | 45.95 | 46.75 | 0.00 | - | 8 | 55 | 54.00% |
| MU260618C00135000 | 2024-06-13 10:20AM EDT | 135.00 | 42.79 | 43.60 | 44.65 | 0.00 | - | 6 | 48 | 53.57% |
| MU260618C00140000 | 2024-06-14 10:46AM EDT | 140.00 | 41.94 | 41.45 | 42.60 | +0.67 | +1.62% | 11 | 30 | 53.20% |
| MU260618C00145000 | 2024-06-14 1:42PM EDT | 145.00 | 40.12 | 39.75 | 40.55 | +9.47 | +30.90% | 13 | 85 | 53.03% |
| MU260618C00150000 | 2024-06-14 1:42PM EDT | 150.00 | 38.17 | 37.60 | 39.80 | +2.07 | +5.73% | 3 | 49 | 53.31% |
| MU260618C00155000 | 2024-05-06 2:46PM EDT | 155.00 | 21.50 | 28.85 | 31.40 | 0.00 | - | - | 1 | 45.98% |
| MU260618C00160000 | 2024-06-07 9:43AM EDT | 160.00 | 26.81 | 33.85 | 35.20 | 0.00 | - | 2 | 33 | 51.92% |
| MU260618C00170000 | 2024-06-13 9:52AM EDT | 170.00 | 30.76 | 30.80 | 32.30 | 0.00 | - | 6 | 11 | 51.72% |
| MU260618C00175000 | 2024-05-28 1:37PM EDT | 175.00 | 23.30 | 29.35 | 31.65 | 0.00 | - | 5 | 6 | 52.05% |
| MU260618C00180000 | 2024-06-13 11:38AM EDT | 180.00 | 28.80 | 28.20 | 29.30 | 0.00 | - | 2 | 54 | 51.42% |
| MU260618C00185000 | 2024-05-28 1:37PM EDT | 185.00 | 20.90 | 26.70 | 28.20 | 0.00 | - | 4 | 10 | 51.28% |
| MU260618C00190000 | 2024-06-12 10:39AM EDT | 190.00 | 24.00 | 25.55 | 26.55 | 0.00 | - | 2 | 313 | 50.94% |
| MU260618C00195000 | 2024-05-01 3:38PM EDT | 195.00 | 10.45 | 14.65 | 18.00 | 0.00 | - | 4 | 12 | 42.09% |
| MU260618C00200000 | 2024-06-07 9:43AM EDT | 200.00 | 17.38 | 23.25 | 25.20 | 0.00 | - | 4 | 68 | 51.29% |
| MU260618C00210000 | 2024-06-03 9:32AM EDT | 210.00 | 13.95 | 21.10 | 23.20 | 0.00 | - | 20 | 93 | 51.07% |
| MU260618C00220000 | 2024-06-11 10:57AM EDT | 220.00 | 16.00 | 19.30 | 21.30 | 0.00 | - | 1 | 2 | 50.93% |
| MU260618C00230000 | 2024-06-11 10:58AM EDT | 230.00 | 17.50 | 17.45 | 20.05 | +2.50 | +16.67% | 1 | 27 | 50.96% |
| MU260618C00240000 | 2024-06-13 11:04AM EDT | 240.00 | 16.50 | 15.70 | 17.95 | 0.00 | - | 8 | 20 | 50.30% |
Opções de vendapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU260618P00047500 | 2024-06-05 11:04AM EDT | 47.50 | 1.43 | 0.85 | 1.75 | 0.00 | - | 1 | 7 | 51.92% |
| MU260618P00050000 | 2024-04-23 11:56AM EDT | 50.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| MU260618P00055000 | 2024-06-14 12:41PM EDT | 55.00 | 2.51 | 0.01 | 5.00 | +0.26 | +11.56% | 2 | 12 | 61.01% |
| MU260618P00060000 | 2024-04-17 3:53PM EDT | 60.00 | 3.50 | 2.24 | 3.40 | 0.00 | - | 10 | 11 | 49.83% |
| MU260618P00065000 | 2024-05-31 10:30AM EDT | 65.00 | 4.00 | 1.88 | 3.85 | 0.00 | - | 1 | 7 | 47.60% |
| MU260618P00070000 | 2024-06-12 3:57PM EDT | 70.00 | 3.89 | 2.31 | 4.70 | 0.00 | - | 10 | 19 | 46.72% |
| MU260618P00075000 | 2024-06-11 2:14PM EDT | 75.00 | 5.15 | 4.40 | 5.80 | 0.00 | - | 1 | 4 | 46.30% |
| MU260618P00080000 | 2024-06-12 11:45AM EDT | 80.00 | 6.00 | 5.65 | 7.45 | 0.00 | - | 2 | 6 | 46.96% |
| MU260618P00085000 | 2024-04-26 9:44AM EDT | 85.00 | 10.02 | 7.50 | 7.85 | 0.00 | - | 8 | 19 | 44.22% |
| MU260618P00087500 | 2024-04-03 2:56PM EDT | 87.50 | 9.44 | 10.35 | 10.70 | 0.00 | - | 1 | 0 | 48.72% |
| MU260618P00090000 | 2024-06-05 3:59PM EDT | 90.00 | 8.65 | 7.95 | 9.60 | 0.00 | - | 46 | 123 | 44.48% |
| MU260618P00092500 | 2024-05-20 9:45AM EDT | 92.50 | 9.70 | 8.95 | 10.20 | 0.00 | - | 1 | 0 | 43.91% |
| MU260618P00095000 | 2024-05-14 1:33PM EDT | 95.00 | 11.60 | 9.40 | 10.10 | 0.00 | - | 9 | 25 | 41.91% |
| MU260618P00097500 | 2024-05-14 1:33PM EDT | 97.50 | 12.45 | 10.10 | 10.95 | 0.00 | - | 7 | 11 | 41.80% |
| MU260618P00100000 | 2024-05-31 9:33AM EDT | 100.00 | 12.60 | 11.20 | 13.10 | 0.00 | - | 1 | 3 | 44.01% |
| MU260618P00105000 | 2024-06-12 10:19AM EDT | 105.00 | 12.70 | 12.90 | 14.35 | 0.00 | - | 1 | 15 | 42.56% |
| MU260618P00110000 | 2024-05-24 3:23PM EDT | 110.00 | 16.10 | 14.90 | 16.15 | 0.00 | - | 1 | 3 | 41.92% |
| MU260618P00115000 | 2024-04-17 3:55PM EDT | 115.00 | 21.90 | 18.70 | 19.75 | 0.00 | - | 1 | 0 | 43.88% |
| MU260618P00120000 | 2024-05-24 2:13PM EDT | 120.00 | 20.50 | 19.30 | 20.55 | 0.00 | - | 1 | 2 | 41.34% |
| MU260618P00125000 | 2024-05-24 12:20PM EDT | 125.00 | 22.95 | 21.45 | 22.50 | 0.00 | - | 4 | 9 | 40.42% |
| MU260618P00130000 | 2024-06-07 9:42AM EDT | 130.00 | 26.51 | 23.75 | 25.00 | 0.00 | - | 1 | 15 | 40.13% |
| MU260618P00135000 | 2024-06-13 3:36PM EDT | 135.00 | 25.88 | 26.75 | 27.40 | 0.00 | - | 4 | 4 | 39.55% |
| MU260618P00140000 | 2024-05-24 1:50PM EDT | 140.00 | 31.00 | 29.15 | 30.10 | 0.00 | - | 2 | 56 | 39.22% |
| MU260618P00145000 | 2024-05-24 1:21PM EDT | 145.00 | 34.20 | 31.80 | 33.20 | 0.00 | - | 4 | 21 | 39.25% |
| MU260618P00150000 | 2024-05-20 9:39AM EDT | 150.00 | 37.82 | 34.80 | 35.80 | 0.00 | - | 1 | 2 | 38.50% |
| MU260618P00155000 | 2024-06-04 1:02PM EDT | 155.00 | 42.73 | 37.80 | 38.85 | 0.00 | - | 1 | 1 | 38.19% |
| MU260618P00165000 | 2024-05-20 9:39AM EDT | 165.00 | 48.07 | 43.85 | 46.15 | 0.00 | - | 1 | 1 | 38.68% |
| MU260618P00170000 | 2024-05-01 2:29PM EDT | 170.00 | 62.03 | 51.50 | 54.80 | 0.00 | - | 4 | 4 | 45.00% |
| MU260618P00175000 | 2024-05-28 1:22PM EDT | 175.00 | 53.05 | 50.50 | 52.75 | 0.00 | - | 4 | 4 | 37.81% |
© 2024 Yahoo. Todos os direitos reservados.