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
64.442,50 +158,19 (+0,25%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240628C00160000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 3.55 | 3.45 | 3.60 | -1.25 | -26.04% | 3,684 | 4,664 | 141.55% |
| MU240705C00160000 | 2024-06-21 3:56PM EDT | 2024-07-05 | 4.00 | 4.05 | 4.30 | -1.45 | -26.61% | 763 | 1,522 | 103.71% |
| MU240712C00160000 | 2024-06-21 3:58PM EDT | 2024-07-12 | 4.49 | 4.45 | 4.70 | -1.41 | -23.90% | 660 | 887 | 87.26% |
| MU240719C00160000 | 2024-06-21 3:57PM EDT | 2024-07-19 | 4.94 | 5.05 | 5.20 | -1.51 | -23.41% | 6,784 | 10,435 | 79.32% |
| MU240726C00160000 | 2024-06-21 2:37PM EDT | 2024-07-26 | 5.60 | 5.55 | 5.80 | -1.50 | -21.13% | 147 | 255 | 74.37% |
| MU240802C00160000 | 2024-06-21 3:39PM EDT | 2024-08-02 | 6.32 | 5.75 | 7.35 | -1.33 | -17.39% | 31 | 134 | 72.94% |
| MU240816C00160000 | 2024-06-21 3:51PM EDT | 2024-08-16 | 6.95 | 7.00 | 7.60 | -1.65 | -19.19% | 801 | 3,440 | 66.76% |
| MU240920C00160000 | 2024-06-21 3:56PM EDT | 2024-09-20 | 9.25 | 9.25 | 9.80 | -1.81 | -16.37% | 2,474 | 1,372 | 60.75% |
| MU241018C00160000 | 2024-06-21 3:41PM EDT | 2024-10-18 | 12.00 | 11.85 | 12.45 | -2.25 | -15.79% | 210 | 836 | 61.63% |
| MU241220C00160000 | 2024-06-21 2:57PM EDT | 2024-12-20 | 15.45 | 15.65 | 16.00 | -2.85 | -15.57% | 458 | 1,712 | 59.27% |
| MU250117C00160000 | 2024-06-21 3:56PM EDT | 2025-01-17 | 16.92 | 16.40 | 17.20 | -2.35 | -12.20% | 177 | 4,085 | 57.48% |
| MU250321C00160000 | 2024-06-21 3:46PM EDT | 2025-03-21 | 20.20 | 19.50 | 20.45 | -3.15 | -13.49% | 19 | 338 | 57.00% |
| MU250620C00160000 | 2024-06-21 11:35AM EDT | 2025-06-20 | 24.20 | 22.90 | 24.90 | -2.36 | -8.89% | 29 | 1,006 | 56.41% |
| MU251219C00160000 | 2024-06-21 1:36PM EDT | 2025-12-19 | 30.00 | 29.00 | 30.45 | -6.00 | -16.67% | 185 | 143 | 54.63% |
| MU260116C00160000 | 2024-06-21 12:52PM EDT | 2026-01-16 | 31.47 | 30.10 | 31.40 | -5.33 | -14.48% | 6 | 85 | 54.76% |
| MU260618C00160000 | 2024-06-20 3:59PM EDT | 2026-06-18 | 38.56 | 33.90 | 35.90 | 0.00 | - | 20 | 38 | 54.02% |
| MU261218C00160000 | 2024-06-21 10:04AM EDT | 2026-12-18 | 40.00 | 38.10 | 40.65 | -9.90 | -19.84% | 2 | 43 | 53.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240628P00160000 | 2024-06-21 3:46PM EDT | 2024-06-28 | 23.74 | 23.15 | 24.20 | +3.21 | +15.64% | 71 | 406 | 136.08% |
| MU240719P00160000 | 2024-06-21 11:41AM EDT | 2024-07-19 | 23.75 | 24.75 | 25.50 | +3.52 | +17.40% | 9 | 614 | 75.81% |
| MU240816P00160000 | 2024-06-21 12:22PM EDT | 2024-08-16 | 24.99 | 26.00 | 27.80 | +4.14 | +19.86% | 3 | 115 | 62.43% |
| MU240920P00160000 | 2024-06-21 10:47AM EDT | 2024-09-20 | 27.49 | 27.60 | 29.35 | +3.45 | +14.35% | 1 | 197 | 54.99% |
| MU241018P00160000 | 2024-06-20 3:42PM EDT | 2024-10-18 | 26.50 | 29.70 | 30.30 | 0.00 | - | 60 | 149 | 53.12% |
| MU241220P00160000 | 2024-06-21 1:54PM EDT | 2024-12-20 | 32.50 | 32.10 | 32.90 | +3.30 | +11.30% | 2 | 172 | 50.53% |
| MU250117P00160000 | 2024-06-21 12:19PM EDT | 2025-01-17 | 31.85 | 32.45 | 34.00 | +1.60 | +5.29% | 15 | 195 | 49.69% |
| MU250321P00160000 | 2024-06-20 11:19AM EDT | 2025-03-21 | 30.46 | 34.60 | 35.50 | 0.00 | - | 112 | 109 | 46.72% |
| MU250620P00160000 | 2024-06-18 2:13PM EDT | 2025-06-20 | 30.85 | 36.50 | 38.50 | 0.00 | - | 14 | 25 | 45.88% |
| MU251219P00160000 | 2024-04-01 9:39AM EDT | 2025-12-19 | 46.06 | 53.20 | 54.15 | 0.00 | - | 1 | 0 | 59.86% |
| MU260116P00160000 | 2024-06-20 12:19PM EDT | 2026-01-16 | 38.47 | 40.85 | 42.05 | 0.00 | - | 45 | 52 | 41.62% |
| MU261218P00160000 | 2024-06-21 2:51PM EDT | 2026-12-18 | 46.02 | 44.50 | 47.55 | +6.37 | +16.07% | 1 | 10 | 39.33% |
© 2024 Yahoo. Todos os direitos reservados.