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
64.489,14 +225,36 (+0,35%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240628C00110000 | 2024-06-21 1:40PM EDT | 2024-06-28 | 30.00 | 30.00 | 31.05 | -6.40 | -17.58% | 38 | 51 | 141.06% |
| MU240705C00110000 | 2024-06-21 10:01AM EDT | 2024-07-05 | 30.25 | 30.35 | 31.00 | -13.45 | -30.78% | 60 | 50 | 99.56% |
| MU240712C00110000 | 2024-06-21 11:33AM EDT | 2024-07-12 | 31.01 | 29.35 | 31.40 | -5.70 | -15.53% | 4 | 6 | 74.05% |
| MU240719C00110000 | 2024-06-21 2:57PM EDT | 2024-07-19 | 30.83 | 30.90 | 31.70 | -4.92 | -13.76% | 12 | 3,404 | 78.52% |
| MU240726C00110000 | 2024-06-21 11:29AM EDT | 2024-07-26 | 32.50 | 31.35 | 32.05 | -14.90 | -31.43% | 4 | 11 | 74.73% |
| MU240816C00110000 | 2024-06-21 3:17PM EDT | 2024-08-16 | 33.30 | 32.60 | 33.10 | -9.12 | -21.50% | 50 | 683 | 68.38% |
| MU240920C00110000 | 2024-06-21 2:02PM EDT | 2024-09-20 | 33.70 | 33.85 | 34.70 | -5.78 | -14.64% | 53 | 3,856 | 61.76% |
| MU241018C00110000 | 2024-06-21 10:50AM EDT | 2024-10-18 | 36.00 | 36.05 | 36.75 | -13.25 | -26.90% | 6 | 720 | 63.82% |
| MU241220C00110000 | 2024-06-21 3:24PM EDT | 2024-12-20 | 39.40 | 38.55 | 40.00 | -4.70 | -10.66% | 4 | 722 | 61.61% |
| MU250117C00110000 | 2024-06-21 3:56PM EDT | 2025-01-17 | 40.10 | 40.05 | 40.60 | -5.41 | -11.89% | 74 | 4,389 | 60.64% |
| MU250321C00110000 | 2024-06-20 9:36AM EDT | 2025-03-21 | 52.73 | 41.90 | 43.70 | 0.00 | - | 1 | 519 | 59.89% |
| MU250620C00110000 | 2024-06-21 11:58AM EDT | 2025-06-20 | 48.00 | 45.25 | 47.35 | -2.95 | -5.79% | 8 | 1,071 | 59.93% |
| MU251219C00110000 | 2024-06-20 3:26PM EDT | 2025-12-19 | 54.85 | 50.30 | 52.20 | 0.00 | - | 20 | 99 | 58.15% |
| MU260116C00110000 | 2024-06-21 12:45PM EDT | 2026-01-16 | 52.90 | 51.00 | 52.15 | -3.44 | -6.11% | 12 | 460 | 57.30% |
| MU260618C00110000 | 2024-06-21 10:45AM EDT | 2026-06-18 | 54.70 | 54.35 | 56.75 | -13.30 | -19.56% | 50 | 18 | 57.35% |
| MU261218C00110000 | 2024-06-20 12:27PM EDT | 2026-12-18 | 60.95 | 57.00 | 59.85 | -4.59 | -7.00% | 3 | 259 | 55.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240628P00110000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.72 | 0.69 | 0.76 | +0.27 | +60.00% | 593 | 687 | 130.57% |
| MU240705P00110000 | 2024-06-21 3:19PM EDT | 2024-07-05 | 0.86 | 0.92 | 1.02 | +0.24 | +38.71% | 82 | 330 | 95.46% |
| MU240712P00110000 | 2024-06-21 3:14PM EDT | 2024-07-12 | 1.11 | 1.14 | 1.25 | +0.40 | +56.34% | 252 | 277 | 81.40% |
| MU240719P00110000 | 2024-06-21 3:39PM EDT | 2024-07-19 | 1.36 | 1.38 | 1.48 | +0.39 | +40.21% | 403 | 2,653 | 73.76% |
| MU240726P00110000 | 2024-06-21 3:54PM EDT | 2024-07-26 | 1.65 | 1.65 | 1.73 | +0.50 | +43.48% | 45 | 563 | 69.09% |
| MU240802P00110000 | 2024-06-21 3:59PM EDT | 2024-08-02 | 1.96 | 1.91 | 2.00 | +0.64 | +48.48% | 44 | 27 | 65.88% |
| MU240816P00110000 | 2024-06-21 3:50PM EDT | 2024-08-16 | 2.35 | 2.16 | 2.83 | +0.60 | +34.29% | 161 | 1,531 | 61.72% |
| MU240920P00110000 | 2024-06-21 2:26PM EDT | 2024-09-20 | 3.50 | 3.35 | 3.50 | +0.96 | +37.80% | 264 | 4,200 | 54.18% |
| MU241018P00110000 | 2024-06-21 12:51PM EDT | 2024-10-18 | 4.60 | 4.80 | 4.95 | +0.57 | +14.14% | 949 | 1,066 | 54.63% |
| MU241220P00110000 | 2024-06-21 11:54AM EDT | 2024-12-20 | 6.30 | 6.75 | 7.05 | +0.10 | +1.61% | 1,136 | 1,485 | 51.69% |
| MU250117P00110000 | 2024-06-21 2:49PM EDT | 2025-01-17 | 7.55 | 7.45 | 7.60 | +1.05 | +16.15% | 34 | 4,530 | 50.19% |
| MU250321P00110000 | 2024-06-21 2:32PM EDT | 2025-03-21 | 9.15 | 8.45 | 9.25 | +1.03 | +12.68% | 253 | 1,958 | 48.91% |
| MU250620P00110000 | 2024-06-21 3:46PM EDT | 2025-06-20 | 11.00 | 10.75 | 11.35 | +1.05 | +10.55% | 3 | 1,353 | 47.38% |
| MU251219P00110000 | 2024-06-21 2:05PM EDT | 2025-12-19 | 14.00 | 13.55 | 15.00 | +1.27 | +9.98% | 56 | 136 | 45.63% |
| MU260116P00110000 | 2024-06-21 1:30PM EDT | 2026-01-16 | 14.15 | 13.05 | 15.80 | +1.43 | +11.24% | 8 | 786 | 45.97% |
| MU260618P00110000 | 2024-06-18 2:40PM EDT | 2026-06-18 | 14.30 | 15.20 | 17.65 | 0.00 | - | 2 | 5 | 43.85% |
| MU261218P00110000 | 2024-06-21 9:44AM EDT | 2026-12-18 | 19.40 | 17.95 | 20.10 | +1.75 | +9.92% | 14 | 403 | 42.73% |
© 2024 Yahoo. Todos os direitos reservados.