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
64.385,06 +147,22 (+0,23%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240628C00170000 | 2024-06-21 3:57PM EDT | 2024-06-28 | 2.04 | 2.03 | 2.18 | -0.84 | -29.17% | 2,488 | 3,307 | 144.87% |
| MU240705C00170000 | 2024-06-21 3:59PM EDT | 2024-07-05 | 2.68 | 2.56 | 2.74 | -0.77 | -22.32% | 511 | 1,427 | 106.37% |
| MU240712C00170000 | 2024-06-21 3:55PM EDT | 2024-07-12 | 2.98 | 2.91 | 3.10 | -0.87 | -22.60% | 47 | 329 | 89.70% |
| MU240719C00170000 | 2024-06-21 3:59PM EDT | 2024-07-19 | 3.41 | 3.35 | 3.50 | -0.94 | -21.61% | 1,801 | 5,388 | 81.05% |
| MU240726C00170000 | 2024-06-21 3:49PM EDT | 2024-07-26 | 3.85 | 3.50 | 5.00 | -1.39 | -26.53% | 107 | 506 | 78.64% |
| MU240802C00170000 | 2024-06-21 1:55PM EDT | 2024-08-02 | 4.25 | 4.25 | 4.45 | -1.35 | -24.11% | 13 | 181 | 72.29% |
| MU240816C00170000 | 2024-06-21 3:59PM EDT | 2024-08-16 | 5.00 | 5.00 | 5.15 | -1.59 | -24.13% | 1,162 | 1,892 | 66.59% |
| MU240920C00170000 | 2024-06-21 3:56PM EDT | 2024-09-20 | 6.80 | 6.90 | 7.10 | -1.60 | -19.05% | 369 | 3,282 | 60.25% |
| MU241018C00170000 | 2024-06-21 3:59PM EDT | 2024-10-18 | 9.50 | 9.35 | 9.90 | -1.65 | -14.80% | 390 | 4,444 | 61.79% |
| MU241220C00170000 | 2024-06-21 3:25PM EDT | 2024-12-20 | 12.95 | 12.95 | 13.35 | -2.65 | -16.99% | 37 | 667 | 59.36% |
| MU250117C00170000 | 2024-06-21 3:56PM EDT | 2025-01-17 | 14.17 | 13.65 | 14.45 | -2.93 | -17.13% | 53 | 2,018 | 57.45% |
| MU250321C00170000 | 2024-06-21 3:39PM EDT | 2025-03-21 | 17.25 | 16.75 | 17.70 | -6.87 | -28.48% | 11 | 82 | 57.09% |
| MU250620C00170000 | 2024-06-21 3:37PM EDT | 2025-06-20 | 21.24 | 19.75 | 21.05 | -1.76 | -7.65% | 32 | 461 | 55.18% |
| MU251219C00170000 | 2024-06-21 3:09PM EDT | 2025-12-19 | 27.27 | 25.15 | 27.40 | +8.57 | +45.83% | 6 | 52 | 53.67% |
| MU260116C00170000 | 2024-06-21 3:53PM EDT | 2026-01-16 | 27.95 | 27.15 | 29.30 | -2.05 | -6.83% | 61 | 108 | 55.14% |
| MU260618C00170000 | 2024-06-21 1:06PM EDT | 2026-06-18 | 32.51 | 29.85 | 32.85 | -3.39 | -9.44% | 4 | 13 | 52.98% |
| MU261218C00170000 | 2024-06-20 1:39PM EDT | 2026-12-18 | 39.00 | 35.55 | 37.55 | 0.00 | - | 10 | 41 | 53.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240712P00170000 | 2024-06-18 10:16AM EDT | 2024-07-12 | 20.70 | 32.75 | 35.00 | 0.00 | - | 10 | 20 | 94.09% |
| MU240719P00170000 | 2024-06-20 9:39AM EDT | 2024-07-19 | 24.80 | 33.00 | 33.95 | 0.00 | - | 27 | 40 | 77.32% |
| MU240816P00170000 | 2024-06-20 1:45PM EDT | 2024-08-16 | 31.00 | 34.15 | 34.90 | 0.00 | - | 11 | 31 | 60.73% |
| MU240920P00170000 | 2024-06-21 9:41AM EDT | 2024-09-20 | 37.10 | 35.15 | 36.20 | +5.84 | +18.68% | 1 | 10 | 52.70% |
| MU241018P00170000 | 2024-06-20 10:15AM EDT | 2024-10-18 | 30.80 | 36.85 | 37.90 | 0.00 | - | 1 | 33 | 52.33% |
| MU241220P00170000 | 2024-06-21 2:11PM EDT | 2024-12-20 | 40.10 | 39.50 | 40.55 | +6.20 | +18.29% | 1 | 91 | 51.18% |
| MU250117P00170000 | 2024-06-20 10:44AM EDT | 2025-01-17 | 35.50 | 40.05 | 41.15 | 0.00 | - | 114 | 164 | 49.15% |
| MU250321P00170000 | 2024-06-21 3:56PM EDT | 2025-03-21 | 42.38 | 41.30 | 43.10 | +8.93 | +26.70% | 5 | 4 | 47.35% |
| MU250620P00170000 | 2024-06-14 11:25AM EDT | 2025-06-20 | 41.90 | 42.85 | 45.70 | 0.00 | - | 8 | 11 | 45.81% |
| MU251219P00170000 | 2024-06-12 9:59AM EDT | 2025-12-19 | 44.15 | 46.45 | 48.25 | 0.00 | - | 4 | 6 | 41.20% |
| MU260116P00170000 | 2024-06-13 12:15PM EDT | 2026-01-16 | 47.08 | 47.50 | 48.85 | +3.28 | +7.49% | 5 | 1 | 41.05% |
| MU260618P00170000 | 2024-06-20 10:12AM EDT | 2026-06-18 | 46.05 | 49.05 | 51.95 | 0.00 | - | 20 | 20 | 40.44% |
| MU261218P00170000 | 2024-06-20 10:12AM EDT | 2026-12-18 | 48.40 | 50.85 | 54.90 | 0.00 | - | 18 | 41 | 39.51% |
© 2024 Yahoo. Todos os direitos reservados.