Mercado fechado

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
139,54-4,65 (-3,22%)
No fechamento: 04:00PM EDT
140,05 +0,51 (+0,37%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:120.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MU240628C001200002024-06-21 3:59PM EDT2024-06-2821.6321.6522.70-3.97-15.51%133250140.92%
MU240705C001200002024-06-21 3:41PM EDT2024-07-0522.6021.2023.60-11.60-33.92%4113598.97%
MU240712C001200002024-06-21 10:20AM EDT2024-07-1222.4022.4023.35-7.70-25.58%91585.16%
MU240719C001200002024-06-21 3:57PM EDT2024-07-1922.9323.0523.70-3.97-14.76%2228,63577.98%
MU240726C001200002024-06-21 11:50AM EDT2024-07-2625.8023.5024.65-9.70-27.32%1001775.13%
MU240816C001200002024-06-21 3:45PM EDT2024-08-1625.7524.1525.75-3.25-11.21%1012,25664.44%
MU240920C001200002024-06-21 3:44PM EDT2024-09-2027.6527.0027.65-3.40-10.95%341,21161.23%
MU241018C001200002024-06-21 3:07PM EDT2024-10-1829.6029.3530.10-4.30-12.68%1771362.68%
MU241220C001200002024-06-21 3:58PM EDT2024-12-2032.8632.7533.75-5.04-13.30%311,24761.26%
MU250117C001200002024-06-21 3:24PM EDT2025-01-1734.0933.8034.85-4.88-12.52%881,81959.99%
MU250321C001200002024-06-21 2:40PM EDT2025-03-2136.4036.6537.15-7.47-17.03%213758.83%
MU250620C001200002024-06-21 3:26PM EDT2025-06-2040.2039.6540.45-4.85-10.77%541,42957.52%
MU251219C001200002024-06-21 10:08AM EDT2025-12-1945.3045.1046.35-5.18-10.26%14656.68%
MU260116C001200002024-06-21 2:57PM EDT2026-01-1646.4045.3047.15-2.95-5.98%1241056.12%
MU260618C001200002024-06-20 2:16PM EDT2026-06-1855.0049.6051.550.00-314256.39%
MU261218C001200002024-06-21 10:59AM EDT2026-12-1854.8152.9056.30-5.19-8.65%818255.88%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MU240628P001200002024-06-21 3:59PM EDT2024-06-282.162.072.22+0.64+42.11%1,0681,581130.08%
MU240705P001200002024-06-21 3:43PM EDT2024-07-052.562.472.64+0.79+44.63%7234494.58%
MU240712P001200002024-06-21 3:24PM EDT2024-07-123.002.903.05+0.88+41.51%2020481.13%
MU240719P001200002024-06-21 3:56PM EDT2024-07-193.283.253.35+0.87+36.10%8016,13672.97%
MU240726P001200002024-06-21 3:56PM EDT2024-07-263.702.933.80+1.20+48.00%588965.58%
MU240802P001200002024-06-21 3:07PM EDT2024-08-024.034.004.20+1.04+34.78%144365.26%
MU240816P001200002024-06-21 3:51PM EDT2024-08-164.704.654.85+1.12+31.28%5642,75260.41%
MU240920P001200002024-06-21 3:46PM EDT2024-09-206.056.056.60+1.00+19.80%1632,37954.64%
MU241018P001200002024-06-21 3:10PM EDT2024-10-187.907.908.30+1.35+20.61%571,47454.71%
MU241220P001200002024-06-21 3:17PM EDT2024-12-2010.2510.2510.55+1.80+21.30%1864251.28%
MU250117P001200002024-06-21 3:07PM EDT2025-01-1710.9711.0011.20+0.72+7.02%1,5405,53649.99%
MU250321P001200002024-06-21 3:58PM EDT2025-03-2112.9512.1513.40+1.60+14.10%1970049.23%
MU250620P001200002024-06-21 12:22PM EDT2025-06-2014.0013.7015.40+0.30+2.19%571,34746.83%
MU251219P001200002024-06-21 10:38AM EDT2025-12-1918.3817.8519.00+3.33+22.13%5526244.39%
MU260116P001200002024-06-21 1:41PM EDT2026-01-1619.0017.9019.90+1.45+8.26%5636344.79%
MU260618P001200002024-05-24 2:13PM EDT2026-06-1820.5019.7521.650.00-1242.39%
MU261218P001200002024-06-21 10:55AM EDT2026-12-1823.3022.0024.20+3.20+15.92%333941.27%