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
66.160,38 -46,84 (-0,07%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU261218C00047500 | 2024-06-14 3:28PM EDT | 47.50 | 102.00 | 98.50 | 102.95 | +15.75 | +18.26% | 1 | 1 | 69.13% |
| MU261218C00050000 | 2024-05-31 10:17AM EDT | 50.00 | 80.50 | 96.55 | 100.90 | 0.00 | - | 3 | 18 | 67.96% |
| MU261218C00055000 | 2024-03-21 10:04AM EDT | 55.00 | 65.09 | 59.50 | 64.50 | 0.00 | - | 21 | 21 | 0.00% |
| MU261218C00060000 | 2024-05-13 2:44PM EDT | 60.00 | 73.26 | 88.00 | 92.50 | 0.00 | - | 4 | 6 | 62.00% |
| MU261218C00065000 | 2024-06-11 11:43AM EDT | 65.00 | 80.80 | 85.50 | 89.00 | 0.00 | - | 1 | 5 | 62.42% |
| MU261218C00070000 | 2024-05-20 1:45PM EDT | 70.00 | 72.00 | 82.45 | 85.65 | 0.00 | - | 2 | 196 | 61.95% |
| MU261218C00075000 | 2024-06-10 3:59PM EDT | 75.00 | 73.85 | 79.40 | 82.80 | 0.00 | - | 9 | 113 | 61.80% |
| MU261218C00080000 | 2024-06-14 3:03PM EDT | 80.00 | 78.18 | 75.50 | 79.00 | +18.90 | +31.88% | 1 | 30 | 59.60% |
| MU261218C00085000 | 2024-06-10 12:34PM EDT | 85.00 | 68.25 | 72.70 | 76.00 | 0.00 | - | 1 | 51 | 59.22% |
| MU261218C00087500 | 2024-05-31 1:24PM EDT | 87.50 | 54.91 | 71.30 | 73.90 | 0.00 | - | 2 | 8 | 58.42% |
| MU261218C00090000 | 2024-06-13 12:52PM EDT | 90.00 | 70.77 | 69.50 | 72.80 | 0.00 | - | 1 | 92 | 58.14% |
| MU261218C00092500 | 2024-05-30 1:25PM EDT | 92.50 | 57.72 | 68.35 | 72.00 | 0.00 | - | 1 | 68 | 58.63% |
| MU261218C00095000 | 2024-06-13 12:04PM EDT | 95.00 | 69.03 | 66.45 | 69.70 | 0.00 | - | 1 | 629 | 57.18% |
| MU261218C00097500 | 2024-06-06 3:00PM EDT | 97.50 | 58.60 | 64.90 | 68.75 | 0.00 | - | 1 | 157 | 57.13% |
| MU261218C00100000 | 2024-06-14 2:46PM EDT | 100.00 | 65.80 | 63.60 | 67.55 | -0.23 | -0.35% | 1 | 76 | 57.04% |
| MU261218C00105000 | 2024-06-06 12:16PM EDT | 105.00 | 52.25 | 60.90 | 63.75 | 0.00 | - | 9 | 107 | 55.62% |
| MU261218C00110000 | 2024-06-14 3:55PM EDT | 110.00 | 60.00 | 58.70 | 61.55 | +5.95 | +11.01% | 4 | 254 | 55.68% |
| MU261218C00115000 | 2024-06-12 11:07AM EDT | 115.00 | 55.40 | 55.70 | 59.30 | 0.00 | - | 2 | 114 | 55.00% |
| MU261218C00120000 | 2024-06-13 2:46PM EDT | 120.00 | 56.30 | 53.90 | 55.90 | 0.00 | - | 5 | 174 | 54.26% |
| MU261218C00125000 | 2024-06-12 10:22AM EDT | 125.00 | 51.75 | 52.15 | 54.80 | 0.00 | - | 3 | 245 | 54.99% |
| MU261218C00130000 | 2024-06-14 9:30AM EDT | 130.00 | 50.00 | 50.10 | 52.60 | -1.36 | -2.65% | 4 | 126 | 54.68% |
| MU261218C00135000 | 2024-06-14 11:35AM EDT | 135.00 | 49.00 | 47.10 | 49.35 | +1.32 | +2.77% | 1 | 154 | 53.01% |
| MU261218C00140000 | 2024-06-14 11:21AM EDT | 140.00 | 46.56 | 45.15 | 47.60 | +1.94 | +4.35% | 4 | 299 | 52.88% |
| MU261218C00145000 | 2024-06-14 1:49PM EDT | 145.00 | 45.05 | 43.10 | 45.45 | -0.95 | -2.07% | 1 | 280 | 52.37% |
| MU261218C00150000 | 2024-06-14 10:40AM EDT | 150.00 | 42.53 | 42.20 | 43.65 | -0.92 | -2.12% | 3 | 45 | 52.67% |
| MU261218C00155000 | 2024-06-12 10:34AM EDT | 155.00 | 39.21 | 39.50 | 41.90 | 0.00 | - | 5 | 39 | 51.85% |
| MU261218C00160000 | 2024-06-14 3:55PM EDT | 160.00 | 39.65 | 38.70 | 41.10 | +0.07 | +0.18% | 12 | 16 | 52.63% |
| MU261218C00165000 | 2024-05-31 12:13PM EDT | 165.00 | 24.35 | 36.95 | 38.75 | 0.00 | - | 4 | 36 | 51.88% |
| MU261218C00170000 | 2024-06-12 2:20PM EDT | 170.00 | 34.50 | 35.60 | 37.25 | 0.00 | - | 6 | 38 | 51.79% |
| MU261218C00175000 | 2024-06-12 1:58PM EDT | 175.00 | 33.10 | 34.10 | 35.65 | 0.00 | - | 6 | 31 | 51.49% |
| MU261218C00180000 | 2024-04-11 9:38AM EDT | 180.00 | 22.17 | 19.25 | 20.45 | 0.00 | - | 1 | 44 | 36.68% |
| MU261218C00185000 | 2024-06-13 2:06PM EDT | 185.00 | 32.42 | 31.60 | 32.90 | 0.00 | - | 20 | 31 | 51.24% |
| MU261218C00190000 | 2024-06-14 1:18PM EDT | 190.00 | 31.20 | 30.30 | 31.65 | -0.40 | -1.27% | 80 | 25 | 51.08% |
| MU261218C00195000 | 2024-06-13 9:41AM EDT | 195.00 | 27.95 | 28.85 | 30.35 | 0.00 | - | 1 | 28 | 50.75% |
| MU261218C00200000 | 2024-06-14 11:29AM EDT | 200.00 | 28.65 | 28.15 | 29.20 | +2.40 | +9.14% | 5 | 199 | 50.87% |
| MU261218C00210000 | 2024-06-13 9:53AM EDT | 210.00 | 26.40 | 25.75 | 27.05 | +1.20 | +4.76% | 1 | 42 | 50.49% |
| MU261218C00220000 | 2024-06-14 10:13AM EDT | 220.00 | 24.18 | 23.85 | 24.90 | +0.78 | +3.33% | 26 | 1,324 | 50.21% |
| MU261218C00230000 | 2024-06-11 10:15AM EDT | 230.00 | 18.45 | 21.90 | 23.30 | 0.00 | - | 1 | 45 | 50.05% |
| MU261218C00240000 | 2024-06-13 11:41AM EDT | 240.00 | 20.80 | 20.25 | 21.70 | 0.00 | - | 12 | 62 | 50.74% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU261218P00047500 | 2024-05-21 11:33AM EDT | 47.50 | 1.90 | 0.01 | 5.00 | 0.00 | - | 2 | 7 | 50.73% |
| MU261218P00050000 | 2024-05-16 1:00PM EDT | 50.00 | 2.21 | 0.01 | 2.85 | 0.00 | - | 2 | 28 | 50.26% |
| MU261218P00055000 | 2024-06-03 9:30AM EDT | 55.00 | 2.85 | 0.50 | 3.45 | 0.00 | - | 1 | 8 | 48.68% |
| MU261218P00060000 | 2024-06-14 2:04PM EDT | 60.00 | 3.65 | 2.19 | 3.85 | +0.15 | +4.29% | 1 | 19 | 46.26% |
| MU261218P00065000 | 2024-06-12 11:08AM EDT | 65.00 | 4.65 | 2.63 | 4.95 | +1.05 | +29.17% | 1 | 91 | 46.14% |
| MU261218P00070000 | 2024-06-12 10:16AM EDT | 70.00 | 5.15 | 4.20 | 6.60 | 0.00 | - | 15 | 508 | 47.10% |
| MU261218P00075000 | 2024-06-12 10:52AM EDT | 75.00 | 6.35 | 5.40 | 7.10 | 0.00 | - | 3 | 26 | 44.68% |
| MU261218P00080000 | 2024-05-15 9:30AM EDT | 80.00 | 8.00 | 5.50 | 10.35 | 0.00 | - | 5 | 35 | 48.33% |
| MU261218P00085000 | 2024-06-14 3:29PM EDT | 85.00 | 9.05 | 8.80 | 10.25 | +0.05 | +0.56% | 9 | 288 | 44.47% |
| MU261218P00087500 | 2024-06-06 10:22AM EDT | 87.50 | 10.40 | 9.15 | 10.90 | 0.00 | - | 1 | 14 | 43.97% |
| MU261218P00090000 | 2024-06-12 10:11AM EDT | 90.00 | 10.00 | 9.35 | 11.90 | 0.00 | - | 22 | 81 | 44.09% |
| MU261218P00092500 | 2024-03-21 2:57PM EDT | 92.50 | 14.25 | 14.90 | 17.15 | 0.00 | - | 8 | 10 | 51.53% |
| MU261218P00095000 | 2024-06-13 11:32AM EDT | 95.00 | 11.90 | 11.15 | 13.35 | 0.00 | - | 5 | 41 | 43.17% |
| MU261218P00097500 | 2024-04-29 12:09PM EDT | 97.50 | 16.00 | 12.45 | 13.20 | 0.00 | - | 1 | 5 | 41.20% |
| MU261218P00100000 | 2024-06-07 1:19PM EDT | 100.00 | 14.42 | 13.50 | 14.65 | 0.00 | - | 2 | 133 | 41.88% |
| MU261218P00105000 | 2024-06-14 3:33PM EDT | 105.00 | 15.75 | 15.20 | 16.90 | -4.45 | -22.03% | 3 | 16 | 41.97% |
| MU261218P00110000 | 2024-06-14 3:42PM EDT | 110.00 | 17.68 | 17.25 | 18.50 | +0.53 | +3.09% | 1 | 383 | 40.90% |
| MU261218P00115000 | 2024-06-03 3:54PM EDT | 115.00 | 22.00 | 19.30 | 20.75 | 0.00 | - | 4 | 12 | 40.63% |
| MU261218P00120000 | 2024-06-14 12:12PM EDT | 120.00 | 22.20 | 21.30 | 23.05 | +1.20 | +5.71% | 50 | 302 | 40.28% |
| MU261218P00125000 | 2024-06-14 3:18PM EDT | 125.00 | 24.20 | 23.80 | 25.40 | +0.75 | +3.20% | 1 | 282 | 39.85% |
| MU261218P00130000 | 2024-06-10 3:49PM EDT | 130.00 | 27.05 | 26.25 | 27.85 | 0.00 | - | 2 | 200 | 39.42% |
| MU261218P00135000 | 2024-06-13 11:32AM EDT | 135.00 | 27.47 | 28.60 | 30.25 | 0.00 | - | 5 | 34 | 38.80% |
| MU261218P00140000 | 2024-06-13 12:52PM EDT | 140.00 | 31.80 | 30.35 | 32.90 | +0.80 | +2.58% | 1 | 187 | 38.37% |
| MU261218P00145000 | 2024-05-30 3:58PM EDT | 145.00 | 38.00 | 33.10 | 36.05 | 0.00 | - | 12 | 28 | 38.41% |
| MU261218P00150000 | 2024-06-13 9:55AM EDT | 150.00 | 36.05 | 37.00 | 38.85 | 0.00 | - | 1 | 24 | 37.92% |
| MU261218P00155000 | 2024-06-12 9:50AM EDT | 155.00 | 39.30 | 39.95 | 41.70 | 0.00 | - | 1 | 8 | 37.38% |
| MU261218P00160000 | 2024-06-13 10:06AM EDT | 160.00 | 42.60 | 42.95 | 44.85 | 0.00 | - | 1 | 9 | 37.08% |
| MU261218P00165000 | 2024-06-12 3:38PM EDT | 165.00 | 47.88 | 46.10 | 47.75 | 0.00 | - | 12 | 15 | 36.40% |
| MU261218P00170000 | 2024-05-01 2:29PM EDT | 170.00 | 63.08 | 53.35 | 58.00 | 0.00 | - | 4 | 5 | 43.85% |
| MU261218P00175000 | 2024-04-04 12:45PM EDT | 175.00 | 57.75 | 62.90 | 66.95 | 0.00 | - | 14 | 14 | 49.77% |
| MU261218P00180000 | 2024-04-05 3:57PM EDT | 180.00 | 64.49 | 67.80 | 71.20 | 0.00 | - | 1 | 1 | 50.32% |
| MU261218P00200000 | 2024-06-14 11:30AM EDT | 200.00 | 71.55 | 70.15 | 73.30 | -13.95 | -16.32% | 22 | 10 | 34.93% |
© 2024 Yahoo. Todos os direitos reservados.