Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.441,33 +171,18 (+0,27%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240628C00100000 | 2024-06-21 3:55PM EDT | 2024-06-28 | 40.20 | 39.30 | 40.70 | -4.35 | -9.76% | 18 | 95 | 155.47% |
| MU240705C00100000 | 2024-06-21 12:13PM EDT | 2024-07-05 | 40.00 | 39.35 | 40.70 | -4.82 | -10.75% | 5 | 43 | 106.74% |
| MU240712C00100000 | 2024-06-21 9:30AM EDT | 2024-07-12 | 37.99 | 39.00 | 42.50 | -16.05 | -29.70% | 1 | 14 | 105.96% |
| MU240719C00100000 | 2024-06-21 3:38PM EDT | 2024-07-19 | 41.05 | 39.90 | 40.70 | -4.30 | -9.48% | 67 | 2,574 | 81.49% |
| MU240726C00100000 | 2024-06-21 11:50AM EDT | 2024-07-26 | 43.25 | 39.85 | 43.00 | +6.45 | +17.53% | 100 | 5 | 91.77% |
| MU240816C00100000 | 2024-06-21 3:28PM EDT | 2024-08-16 | 41.25 | 39.65 | 42.05 | -5.20 | -11.19% | 17 | 1,681 | 65.23% |
| MU240920C00100000 | 2024-06-21 3:20PM EDT | 2024-09-20 | 42.80 | 41.40 | 43.35 | -5.56 | -11.50% | 36 | 3,165 | 64.05% |
| MU241018C00100000 | 2024-06-21 3:41PM EDT | 2024-10-18 | 44.50 | 43.80 | 44.55 | -4.70 | -9.55% | 7 | 1,515 | 66.72% |
| MU241220C00100000 | 2024-06-21 12:58PM EDT | 2024-12-20 | 47.50 | 46.10 | 47.15 | -3.84 | -7.48% | 10 | 879 | 64.29% |
| MU250117C00100000 | 2024-06-21 2:58PM EDT | 2025-01-17 | 46.80 | 46.70 | 47.65 | -5.73 | -10.91% | 15 | 9,347 | 61.88% |
| MU250321C00100000 | 2024-06-21 9:30AM EDT | 2025-03-21 | 46.24 | 48.40 | 49.85 | -8.71 | -15.85% | 5 | 153 | 60.44% |
| MU250620C00100000 | 2024-06-21 2:57PM EDT | 2025-06-20 | 51.83 | 51.55 | 53.10 | -7.42 | -12.52% | 42 | 1,171 | 60.77% |
| MU251219C00100000 | 2024-06-21 3:08PM EDT | 2025-12-19 | 58.65 | 56.15 | 58.15 | -2.50 | -4.09% | 36 | 911 | 59.63% |
| MU260116C00100000 | 2024-06-21 2:57PM EDT | 2026-01-16 | 57.50 | 56.75 | 58.00 | -5.65 | -8.95% | 33 | 743 | 58.61% |
| MU260618C00100000 | 2024-06-21 10:48AM EDT | 2026-06-18 | 60.80 | 58.65 | 62.10 | -11.21 | -15.57% | 11 | 73 | 57.40% |
| MU261218C00100000 | 2024-06-21 2:46PM EDT | 2026-12-18 | 64.00 | 62.15 | 66.40 | -14.77 | -18.75% | 1 | 122 | 57.50% |
Opções de vendapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240628P00100000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.21 | 0.10 | 0.23 | +0.06 | +40.00% | 1,488 | 3,115 | 129.69% |
| MU240705P00100000 | 2024-06-21 3:01PM EDT | 2024-07-05 | 0.33 | 0.25 | 0.40 | +0.10 | +43.48% | 31 | 398 | 98.83% |
| MU240712P00100000 | 2024-06-21 3:30PM EDT | 2024-07-12 | 0.41 | 0.38 | 0.49 | +0.19 | +86.36% | 125 | 186 | 84.23% |
| MU240719P00100000 | 2024-06-21 3:43PM EDT | 2024-07-19 | 0.54 | 0.53 | 0.58 | +0.14 | +35.00% | 722 | 6,884 | 76.17% |
| MU240726P00100000 | 2024-06-21 2:26PM EDT | 2024-07-26 | 0.74 | 0.67 | 0.73 | +0.23 | +45.10% | 8 | 14 | 71.34% |
| MU240816P00100000 | 2024-06-21 3:55PM EDT | 2024-08-16 | 1.05 | 1.03 | 1.11 | +0.34 | +47.89% | 68 | 1,161 | 61.96% |
| MU240920P00100000 | 2024-06-21 3:56PM EDT | 2024-09-20 | 1.74 | 1.51 | 1.79 | +0.39 | +28.89% | 102 | 1,291 | 54.30% |
| MU241018P00100000 | 2024-06-21 2:32PM EDT | 2024-10-18 | 2.79 | 2.73 | 3.10 | +0.52 | +22.91% | 90 | 1,289 | 56.47% |
| MU241220P00100000 | 2024-06-21 3:10PM EDT | 2024-12-20 | 4.27 | 4.25 | 4.45 | +0.72 | +20.28% | 6 | 3,524 | 52.59% |
| MU250117P00100000 | 2024-06-21 3:12PM EDT | 2025-01-17 | 4.75 | 4.75 | 4.95 | +0.45 | +10.47% | 1,438 | 6,918 | 51.05% |
| MU250321P00100000 | 2024-06-21 1:42PM EDT | 2025-03-21 | 6.10 | 5.80 | 6.20 | +0.53 | +9.52% | 2 | 1,134 | 49.49% |
| MU250620P00100000 | 2024-06-21 3:42PM EDT | 2025-06-20 | 7.70 | 7.35 | 7.75 | +0.80 | +11.59% | 160 | 4,086 | 47.30% |
| MU251219P00100000 | 2024-06-20 3:54PM EDT | 2025-12-19 | 9.85 | 9.50 | 10.75 | 0.00 | - | 32 | 230 | 45.27% |
| MU260116P00100000 | 2024-06-21 1:41PM EDT | 2026-01-16 | 11.00 | 9.95 | 11.55 | +0.60 | +5.77% | 4 | 221 | 45.83% |
| MU260618P00100000 | 2024-06-18 12:37PM EDT | 2026-06-18 | 10.54 | 11.25 | 13.60 | 0.00 | - | 2 | 6 | 44.48% |
| MU261218P00100000 | 2024-06-21 1:31PM EDT | 2026-12-18 | 14.38 | 12.65 | 15.00 | -0.04 | -0.28% | 8 | 133 | 42.02% |
© 2024 Yahoo. Todos os direitos reservados.