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
64.452,42 +204,36 (+0,32%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240628C00105000 | 2024-06-21 1:32PM EDT | 2024-06-28 | 35.29 | 34.40 | 36.85 | -4.98 | -12.37% | 48 | 88 | 166.11% |
| MU240705C00105000 | 2024-06-18 10:34AM EDT | 2024-07-05 | 52.95 | 34.65 | 36.05 | 0.00 | - | 2 | 93 | 104.98% |
| MU240712C00105000 | 2024-06-17 3:40PM EDT | 2024-07-12 | 43.86 | 34.90 | 38.00 | 0.00 | - | 81 | 81 | 106.69% |
| MU240719C00105000 | 2024-06-21 1:35PM EDT | 2024-07-19 | 35.90 | 35.40 | 36.35 | -11.62 | -24.45% | 7 | 1,384 | 82.76% |
| MU240816C00105000 | 2024-06-21 12:07PM EDT | 2024-08-16 | 39.10 | 35.70 | 37.75 | -3.60 | -8.43% | 1 | 747 | 67.07% |
| MU240920C00105000 | 2024-06-20 3:44PM EDT | 2024-09-20 | 44.00 | 37.85 | 39.00 | 0.00 | - | 9 | 1,328 | 64.09% |
| MU241018C00105000 | 2024-06-20 2:02PM EDT | 2024-10-18 | 45.30 | 39.40 | 40.45 | 0.00 | - | 13 | 495 | 63.83% |
| MU241220C00105000 | 2024-06-21 3:58PM EDT | 2024-12-20 | 42.65 | 42.60 | 43.15 | -11.05 | -20.58% | 3 | 275 | 62.92% |
| MU250117C00105000 | 2024-06-21 3:18PM EDT | 2025-01-17 | 44.08 | 43.40 | 44.15 | -4.73 | -9.69% | 35 | 1,480 | 61.62% |
| MU250321C00105000 | 2024-06-17 9:35AM EDT | 2025-03-21 | 49.50 | 45.35 | 46.70 | 0.00 | - | 1 | 283 | 60.58% |
| MU250620C00105000 | 2024-06-21 1:35PM EDT | 2025-06-20 | 48.99 | 47.55 | 49.85 | -13.10 | -21.10% | 2 | 2,280 | 59.02% |
| MU251219C00105000 | 2024-06-21 11:04AM EDT | 2025-12-19 | 55.00 | 53.15 | 55.30 | -9.89 | -15.24% | 4 | 598 | 59.03% |
| MU260116C00105000 | 2024-06-21 10:03AM EDT | 2026-01-16 | 53.54 | 53.45 | 55.20 | -12.49 | -18.92% | 1 | 810 | 57.76% |
| MU260618C00105000 | 2024-06-21 1:11PM EDT | 2026-06-18 | 59.10 | 56.20 | 59.30 | -3.81 | -6.06% | 4 | 18 | 57.11% |
| MU261218C00105000 | 2024-06-21 1:25PM EDT | 2026-12-18 | 63.00 | 60.70 | 63.80 | -11.70 | -15.66% | 187 | 109 | 57.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240628P00105000 | 2024-06-21 3:50PM EDT | 2024-06-28 | 0.38 | 0.38 | 0.44 | +0.12 | +46.15% | 1,029 | 594 | 133.20% |
| MU240705P00105000 | 2024-06-21 3:55PM EDT | 2024-07-05 | 0.58 | 0.53 | 0.60 | +0.22 | +61.11% | 89 | 195 | 96.73% |
| MU240712P00105000 | 2024-06-21 3:21PM EDT | 2024-07-12 | 0.67 | 0.69 | 0.76 | +0.15 | +28.85% | 437 | 249 | 82.47% |
| MU240719P00105000 | 2024-06-21 3:47PM EDT | 2024-07-19 | 0.86 | 0.87 | 0.93 | +0.23 | +36.51% | 181 | 3,199 | 74.71% |
| MU240726P00105000 | 2024-06-21 3:47PM EDT | 2024-07-26 | 1.04 | 1.06 | 1.10 | +0.27 | +35.06% | 73 | 45 | 69.73% |
| MU240816P00105000 | 2024-06-21 3:59PM EDT | 2024-08-16 | 1.63 | 1.09 | 1.86 | +0.59 | +56.73% | 161 | 990 | 59.63% |
| MU240920P00105000 | 2024-06-21 3:59PM EDT | 2024-09-20 | 2.47 | 2.23 | 2.72 | +0.66 | +36.46% | 116 | 2,783 | 54.61% |
| MU241018P00105000 | 2024-06-21 2:18PM EDT | 2024-10-18 | 3.70 | 3.65 | 3.80 | +0.75 | +25.42% | 96 | 603 | 55.09% |
| MU241220P00105000 | 2024-06-21 12:49PM EDT | 2024-12-20 | 5.20 | 5.45 | 5.65 | +0.30 | +6.12% | 66 | 2,347 | 52.22% |
| MU250117P00105000 | 2024-06-21 12:29PM EDT | 2025-01-17 | 5.60 | 5.95 | 6.65 | 0.00 | - | 118 | 2,653 | 51.37% |
| MU250321P00105000 | 2024-06-20 2:22PM EDT | 2025-03-21 | 6.55 | 7.30 | 7.65 | 0.00 | - | 18 | 710 | 49.26% |
| MU250620P00105000 | 2024-06-21 10:39AM EDT | 2025-06-20 | 9.10 | 8.90 | 9.40 | +0.53 | +6.18% | 21 | 757 | 47.20% |
| MU251219P00105000 | 2024-06-18 3:55PM EDT | 2025-12-19 | 10.05 | 11.15 | 12.80 | 0.00 | - | 105 | 147 | 45.48% |
| MU260116P00105000 | 2024-06-20 10:44AM EDT | 2026-01-16 | 12.05 | 11.80 | 13.15 | 0.00 | - | 21 | 467 | 45.04% |
| MU260618P00105000 | 2024-06-12 10:19AM EDT | 2026-06-18 | 12.70 | 13.05 | 15.50 | 0.00 | - | 1 | 15 | 44.06% |
| MU261218P00105000 | 2024-06-20 3:59PM EDT | 2026-12-18 | 16.00 | 14.85 | 17.90 | 0.00 | - | 2 | 21 | 43.04% |
© 2024 Yahoo. Todos os direitos reservados.