Mercado fechará em 1 h 32 min
BOVESPA
121.561,56 -470,02 (-0,39%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.542,39 +1.734,84 (+3,35%) PETROLEO CRU
73,37 -0,85 (-1,15%) OURO
2.348,90 -20,40 (-0,86%) Bitcoin USD
70.973,49 +1.717,30 (+2,48%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:28PM EDT. Mercado aberto.
Preço de exercício:90.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240607C00090000 | 2024-05-30 1:48PM EDT | 2024-06-07 | 38.90 | 36.10 | 37.15 | 0.00 | - | 5 | 6 | 169.53% |
| MU240614C00090000 | 2024-05-31 3:09PM EDT | 2024-06-14 | 33.05 | 35.95 | 36.55 | 0.00 | - | 2 | 4 | 0.00% |
| MU240621C00090000 | 2024-06-04 1:45PM EDT | 2024-06-21 | 36.00 | 36.35 | 36.65 | -2.00 | -5.26% | 11 | 5,050 | 0.00% |
| MU240628C00090000 | 2024-05-31 12:24PM EDT | 2024-06-28 | 32.08 | 35.85 | 36.90 | 0.00 | - | 1 | 4 | 0.00% |
| MU240705C00090000 | 2024-05-29 10:25AM EDT | 2024-07-05 | 43.00 | 36.35 | 37.00 | 0.00 | - | - | 1 | 48.05% |
| MU240719C00090000 | 2024-06-03 3:42PM EDT | 2024-07-19 | 38.45 | 36.95 | 37.55 | 0.00 | - | 1 | 5,250 | 53.81% |
| MU240816C00090000 | 2024-05-31 3:11PM EDT | 2024-08-16 | 35.10 | 37.60 | 38.30 | 0.00 | - | 1 | 197 | 55.01% |
| MU240920C00090000 | 2024-06-03 2:50PM EDT | 2024-09-20 | 39.56 | 38.55 | 38.95 | 0.00 | - | 3 | 3,570 | 53.17% |
| MU241018C00090000 | 2024-06-03 11:23AM EDT | 2024-10-18 | 40.15 | 39.35 | 39.70 | 0.00 | - | 1 | 318 | 53.04% |
| MU241220C00090000 | 2024-05-30 11:54AM EDT | 2024-12-20 | 43.90 | 41.10 | 42.15 | 0.00 | - | 3 | 502 | 54.50% |
| MU250117C00090000 | 2024-06-03 10:18AM EDT | 2025-01-17 | 42.29 | 41.50 | 42.35 | -1.00 | -2.31% | 3 | 6,912 | 52.34% |
| MU250321C00090000 | 2024-05-31 11:28AM EDT | 2025-03-21 | 40.70 | 43.20 | 44.15 | 0.00 | - | 1 | 64 | 52.71% |
| MU250620C00090000 | 2024-06-03 11:53AM EDT | 2025-06-20 | 45.75 | 43.95 | 46.45 | -1.25 | -2.66% | 2 | 1,203 | 50.59% |
| MU251219C00090000 | 2024-05-31 9:38AM EDT | 2025-12-19 | 51.25 | 49.40 | 51.15 | 0.00 | - | 9 | 674 | 53.51% |
| MU260116C00090000 | 2024-06-04 12:16PM EDT | 2026-01-16 | 50.91 | 50.75 | 51.30 | -2.09 | -3.94% | 1 | 330 | 53.89% |
| MU260618C00090000 | 2024-05-21 1:49PM EDT | 2026-06-18 | 55.60 | 51.75 | 54.60 | 0.00 | - | 20 | 249 | 52.26% |
| MU261218C00090000 | 2024-06-03 10:04AM EDT | 2026-12-18 | 56.50 | 54.90 | 59.35 | 0.00 | - | 2 | 83 | 53.73% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240607P00090000 | 2024-05-30 10:30AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 120 | 296 | 109.38% |
| MU240614P00090000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.05 | 0.00 | - | 26 | 32 | 79.69% |
| MU240621P00090000 | 2024-06-03 10:14AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.04 | 0.00 | - | 6 | 4,194 | 62.11% |
| MU240628P00090000 | 2024-06-04 12:31PM EDT | 2024-06-28 | 0.23 | 0.22 | 0.27 | 0.00 | - | 147 | 322 | 70.90% |
| MU240705P00090000 | 2024-05-30 3:00PM EDT | 2024-07-05 | 0.24 | 0.26 | 0.31 | 0.00 | - | 1 | 1 | 64.36% |
| MU240719P00090000 | 2024-06-03 11:44AM EDT | 2024-07-19 | 0.34 | 0.39 | 0.43 | 0.00 | - | 11 | 875 | 57.47% |
| MU240816P00090000 | 2024-06-04 10:12AM EDT | 2024-08-16 | 0.72 | 0.70 | 0.73 | +0.06 | +9.09% | 32 | 267 | 50.93% |
| MU240920P00090000 | 2024-06-04 10:00AM EDT | 2024-09-20 | 1.08 | 1.10 | 1.14 | +0.08 | +8.00% | 10 | 1,940 | 46.99% |
| MU241018P00090000 | 2024-06-04 12:27PM EDT | 2024-10-18 | 1.74 | 1.69 | 1.75 | +0.15 | +9.43% | 30 | 265 | 47.14% |
| MU241220P00090000 | 2024-06-03 1:40PM EDT | 2024-12-20 | 2.62 | 2.74 | 2.89 | 0.00 | - | 24 | 692 | 45.70% |
| MU250117P00090000 | 2024-06-04 1:48PM EDT | 2025-01-17 | 3.30 | 3.20 | 3.30 | +0.25 | +8.20% | 3 | 5,575 | 44.84% |
| MU250321P00090000 | 2024-05-31 1:43PM EDT | 2025-03-21 | 4.55 | 4.05 | 4.20 | 0.00 | - | 543 | 1,030 | 43.38% |
| MU250620P00090000 | 2024-06-03 10:12AM EDT | 2025-06-20 | 5.05 | 5.35 | 6.00 | 0.00 | - | 1 | 441 | 43.80% |
| MU251219P00090000 | 2024-04-25 12:09PM EDT | 2025-12-19 | 10.25 | 7.15 | 7.50 | 0.00 | - | 5 | 35 | 39.85% |
| MU260116P00090000 | 2024-05-31 11:59AM EDT | 2026-01-16 | 8.89 | 8.20 | 9.00 | 0.00 | - | 1 | 1,182 | 42.46% |
| MU260618P00090000 | 2024-05-24 3:31PM EDT | 2026-06-18 | 9.00 | 9.40 | 10.10 | 0.00 | - | 120 | 150 | 40.13% |
| MU261218P00090000 | 2024-06-04 1:44PM EDT | 2026-12-18 | 11.40 | 11.00 | 12.15 | +0.90 | +8.57% | 1 | 80 | 39.67% |
© 2024 Yahoo. Todos os direitos reservados.