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
64.456,75 +183,65 (+0,29%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240628C00115000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 25.77 | 25.65 | 27.10 | -7.93 | -23.53% | 34 | 43 | 145.65% |
| MU240705C00115000 | 2024-06-18 9:56AM EDT | 2024-07-05 | 40.99 | 26.15 | 27.05 | 0.00 | - | 4 | 6 | 102.91% |
| MU240719C00115000 | 2024-06-21 3:56PM EDT | 2024-07-19 | 27.12 | 26.90 | 27.65 | -4.11 | -13.16% | 17 | 1,556 | 79.13% |
| MU240726C00115000 | 2024-06-21 10:56AM EDT | 2024-07-26 | 27.17 | 27.30 | 27.95 | -15.74 | -36.68% | 3 | 2 | 73.87% |
| MU240816C00115000 | 2024-06-21 12:06PM EDT | 2024-08-16 | 31.10 | 28.50 | 29.35 | -3.15 | -9.20% | 23 | 654 | 67.25% |
| MU240920C00115000 | 2024-06-21 12:47PM EDT | 2024-09-20 | 31.57 | 30.35 | 30.95 | -3.91 | -11.02% | 33 | 1,639 | 61.35% |
| MU241018C00115000 | 2024-06-21 3:08PM EDT | 2024-10-18 | 32.60 | 32.55 | 33.35 | -5.40 | -14.21% | 4 | 686 | 63.20% |
| MU241220C00115000 | 2024-06-21 3:59PM EDT | 2024-12-20 | 36.40 | 35.65 | 36.40 | -10.80 | -22.88% | 30 | 509 | 60.97% |
| MU250117C00115000 | 2024-06-21 2:50PM EDT | 2025-01-17 | 36.65 | 36.55 | 37.85 | -5.85 | -13.76% | 39 | 3,836 | 60.21% |
| MU250321C00115000 | 2024-06-21 10:17AM EDT | 2025-03-21 | 40.00 | 39.40 | 40.65 | -10.80 | -21.26% | 1 | 266 | 59.99% |
| MU250620C00115000 | 2024-06-20 1:28PM EDT | 2025-06-20 | 47.45 | 41.55 | 43.95 | 0.00 | - | 15 | 651 | 57.90% |
| MU251219C00115000 | 2024-06-21 1:19PM EDT | 2025-12-19 | 49.30 | 46.50 | 50.00 | -12.20 | -19.84% | 3 | 74 | 57.07% |
| MU260116C00115000 | 2024-06-20 1:11PM EDT | 2026-01-16 | 53.20 | 48.45 | 50.50 | 0.00 | - | 3 | 233 | 57.80% |
| MU260618C00115000 | 2024-06-21 2:58PM EDT | 2026-06-18 | 52.40 | 50.00 | 54.45 | -8.74 | -14.30% | 4 | 204 | 55.62% |
| MU261218C00115000 | 2024-06-21 9:39AM EDT | 2026-12-18 | 55.48 | 54.50 | 59.50 | -15.27 | -21.58% | 7 | 113 | 56.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240628P00115000 | 2024-06-21 3:56PM EDT | 2024-06-28 | 1.28 | 1.24 | 1.35 | +0.44 | +52.38% | 667 | 956 | 130.42% |
| MU240705P00115000 | 2024-06-21 3:49PM EDT | 2024-07-05 | 1.51 | 1.54 | 1.68 | +0.49 | +48.04% | 48 | 171 | 94.80% |
| MU240712P00115000 | 2024-06-21 3:46PM EDT | 2024-07-12 | 1.79 | 1.85 | 1.98 | +0.53 | +42.06% | 32 | 89 | 80.93% |
| MU240719P00115000 | 2024-06-21 3:56PM EDT | 2024-07-19 | 2.20 | 2.16 | 2.46 | +0.63 | +40.13% | 550 | 4,043 | 74.37% |
| MU240726P00115000 | 2024-06-21 1:59PM EDT | 2024-07-26 | 2.70 | 2.29 | 2.80 | +1.05 | +63.64% | 11 | 77 | 68.65% |
| MU240802P00115000 | 2024-06-21 3:56PM EDT | 2024-08-02 | 2.87 | 2.82 | 2.93 | +0.94 | +48.70% | 118 | 43 | 65.45% |
| MU240816P00115000 | 2024-06-21 3:41PM EDT | 2024-08-16 | 3.29 | 3.35 | 3.50 | +0.77 | +30.56% | 523 | 3,573 | 60.57% |
| MU240920P00115000 | 2024-06-21 3:33PM EDT | 2024-09-20 | 4.65 | 4.55 | 4.70 | +1.18 | +34.01% | 108 | 2,125 | 53.84% |
| MU241018P00115000 | 2024-06-21 3:56PM EDT | 2024-10-18 | 6.30 | 6.20 | 6.40 | +1.20 | +23.53% | 15 | 2,242 | 54.41% |
| MU241220P00115000 | 2024-06-21 3:46PM EDT | 2024-12-20 | 8.35 | 8.45 | 8.70 | +1.15 | +15.97% | 384 | 2,178 | 51.59% |
| MU250117P00115000 | 2024-06-21 3:20PM EDT | 2025-01-17 | 9.10 | 9.10 | 9.30 | +1.10 | +13.75% | 9 | 2,466 | 50.22% |
| MU250321P00115000 | 2024-06-21 1:56PM EDT | 2025-03-21 | 10.80 | 10.75 | 11.40 | +1.50 | +16.13% | 13 | 1,010 | 49.54% |
| MU250620P00115000 | 2024-06-17 1:13PM EDT | 2025-06-20 | 10.90 | 10.90 | 14.25 | 0.00 | - | 11 | 452 | 49.23% |
| MU251219P00115000 | 2024-06-14 9:51AM EDT | 2025-12-19 | 14.89 | 14.85 | 16.70 | 0.00 | - | 1 | 34 | 44.58% |
| MU260116P00115000 | 2024-06-18 10:43AM EDT | 2026-01-16 | 14.13 | 15.75 | 17.20 | 0.00 | - | 17 | 274 | 44.35% |
| MU260618P00115000 | 2024-06-20 9:36AM EDT | 2026-06-18 | 16.40 | 17.45 | 19.50 | 0.00 | - | 6 | 6 | 42.97% |
| MU261218P00115000 | 2024-06-21 3:25PM EDT | 2026-12-18 | 20.75 | 19.40 | 22.60 | +1.15 | +5.87% | 1 | 612 | 42.69% |
© 2024 Yahoo. Todos os direitos reservados.