Mercado fechado

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
126,64-1,53 (-1,19%)
No fechamento: 04:00PM EDT
126,60 -0,04 (-0,03%)
Pós-fechamento: 04:29PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:130.00
Opções de comprapara7 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MU240607C001300002024-06-04 3:54PM EDT2024-06-070.820.780.86-0.76-46.63%1,5683,64239.80%
MU240614C001300002024-06-04 3:59PM EDT2024-06-142.192.172.24-0.81-27.00%4841,16441.41%
MU240621C001300002024-06-04 3:59PM EDT2024-06-212.982.983.05-0.82-21.19%3,94812,63639.89%
MU240628C001300002024-06-04 3:21PM EDT2024-06-286.076.256.45-0.93-13.29%56970559.16%
MU240705C001300002024-06-04 3:37PM EDT2024-07-056.436.606.85-0.77-10.69%4519954.80%
MU240712C001300002024-06-04 1:00PM EDT2024-07-126.997.057.35-0.21-2.92%51252.52%
MU240719C001300002024-06-04 3:51PM EDT2024-07-197.707.707.80-0.65-7.70%1,17611,98351.43%
MU240816C001300002024-06-04 3:37PM EDT2024-08-169.619.559.70-0.44-4.49%1552,32149.12%
MU240920C001300002024-06-04 3:59PM EDT2024-09-2011.6511.6011.75-0.45-3.72%1182,23447.90%
MU241018C001300002024-06-04 3:26PM EDT2024-10-1813.3013.6013.80-0.50-3.62%172,36949.35%
MU241220C001300002024-06-04 11:29AM EDT2024-12-2016.6016.5517.30-0.85-4.87%31,66350.24%
MU250117C001300002024-06-04 3:02PM EDT2025-01-1717.7017.6518.30-0.85-4.58%583,96149.58%
MU250321C001300002024-06-03 3:27PM EDT2025-03-2121.1719.6521.450.00-683150.95%
MU250620C001300002024-06-03 1:50PM EDT2025-06-2023.8523.7524.500.00-241,93550.47%
MU251219C001300002024-06-04 3:50PM EDT2025-12-1930.8029.5030.10+0.30+0.98%410350.22%
MU260116C001300002024-06-04 2:57PM EDT2026-01-1630.6030.2531.35-0.60-1.92%3346550.63%
MU260618C001300002024-06-03 3:56PM EDT2026-06-1834.9833.8535.050.00-294750.43%
MU261218C001300002024-06-04 3:52PM EDT2026-12-1838.2537.3540.25-1.25-3.16%712450.92%
Opções de vendapara7 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MU240607P001300002024-06-04 3:28PM EDT2024-06-074.753.904.20+1.22+34.56%3253139.36%
MU240614P001300002024-06-04 3:28PM EDT2024-06-145.895.255.40+0.88+17.56%1338838.99%
MU240621P001300002024-06-04 3:35PM EDT2024-06-216.455.956.10+0.85+15.18%422,41637.04%
MU240628P001300002024-06-04 3:20PM EDT2024-06-289.559.059.35+0.35+3.80%111755.27%
MU240705P001300002024-05-29 11:10AM EDT2024-07-057.109.359.600.00-203050.71%
MU240712P001300002024-06-04 3:13PM EDT2024-07-1210.309.7510.05+0.84+8.88%6649.43%
MU240719P001300002024-06-04 2:41PM EDT2024-07-1910.4010.2010.40+0.85+8.90%331,93947.47%
MU240816P001300002024-06-04 3:54PM EDT2024-08-1611.6511.6011.75+0.70+6.39%6031,23443.37%
MU240920P001300002024-06-04 3:28PM EDT2024-09-2013.5013.0013.15+0.37+2.82%32176040.81%
MU241018P001300002024-06-04 3:04PM EDT2024-10-1815.0014.5514.70+0.30+2.04%8769141.41%
MU241220P001300002024-06-04 10:12AM EDT2024-12-2017.6516.7517.15+1.20+7.29%41,04740.84%
MU250117P001300002024-06-04 9:54AM EDT2025-01-1717.9517.5517.80+0.40+2.28%171,47639.88%
MU250321P001300002024-05-29 9:50AM EDT2025-03-2116.9619.0519.750.00-283339.65%
MU250620P001300002024-06-04 9:30AM EDT2025-06-2020.8720.8522.00+0.02+0.10%111638.99%
MU251219P001300002024-05-29 9:30AM EDT2025-12-1923.1524.4024.950.00-1536.85%
MU260116P001300002024-05-29 9:30AM EDT2026-01-1625.2524.8025.450.00-156036.76%
MU260618P001300002024-05-30 12:22PM EDT2026-06-1825.7526.5528.150.00-11436.58%
MU261218P001300002024-05-29 3:54PM EDT2026-12-1827.0027.9529.650.00-119934.69%