La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
63 563,48 +1 807,58 (+2,93 %)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240816C00055000 | 2024-02-20 1:03PM EDT | 55.00 | 27.01 | 33.00 | 36.90 | 0.00 | - | 2 | 1 | 203.61% |
| MCHP240816C00060000 | 2024-06-21 1:43PM EDT | 60.00 | 33.62 | 27.00 | 31.20 | 0.00 | - | 1 | 2 | 155.81% |
| MCHP240816C00070000 | 2024-06-14 12:11PM EDT | 70.00 | 22.50 | 22.80 | 24.20 | 0.00 | - | 2 | 9 | 181.25% |
| MCHP240816C00072500 | 2024-06-20 3:25PM EDT | 72.50 | 17.40 | 15.00 | 17.20 | 0.00 | - | 1 | 6 | 87.01% |
| MCHP240816C00075000 | 2024-06-20 3:43PM EDT | 75.00 | 15.50 | 12.50 | 16.10 | 0.00 | - | 10 | 106 | 88.31% |
| MCHP240816C00077500 | 2024-06-14 10:23AM EDT | 77.50 | 15.10 | 15.60 | 16.00 | 0.00 | - | 6 | 90 | 134.01% |
| MCHP240816C00080000 | 2024-07-26 12:54PM EDT | 80.00 | 8.90 | 7.00 | 8.60 | +2.40 | +36.92% | 75 | 451 | 54.69% |
| MCHP240816C00082500 | 2024-07-26 11:31AM EDT | 82.50 | 5.60 | 6.30 | 6.60 | +0.33 | +6.26% | 24 | 212 | 50.32% |
| MCHP240816C00085000 | 2024-07-26 3:39PM EDT | 85.00 | 4.60 | 4.60 | 4.90 | -0.50 | -9.80% | 219 | 190 | 47.68% |
| MCHP240816C00087500 | 2024-07-26 3:43PM EDT | 87.50 | 3.30 | 3.30 | 3.60 | +0.20 | +6.45% | 232 | 316 | 47.10% |
| MCHP240816C00090000 | 2024-07-26 3:31PM EDT | 90.00 | 2.35 | 2.35 | 2.50 | +0.20 | +9.30% | 557 | 1,340 | 45.90% |
| MCHP240816C00092500 | 2024-07-26 2:31PM EDT | 92.50 | 1.60 | 1.55 | 2.10 | 0.00 | - | 8 | 1,263 | 50.88% |
| MCHP240816C00095000 | 2024-07-26 3:11PM EDT | 95.00 | 1.05 | 1.00 | 1.15 | +0.05 | +5.00% | 146 | 2,356 | 45.65% |
| MCHP240816C00097500 | 2024-07-26 2:10PM EDT | 97.50 | 0.68 | 0.65 | 0.75 | +0.02 | +3.03% | 6 | 1,006 | 45.65% |
| MCHP240816C00100000 | 2024-07-26 3:02PM EDT | 100.00 | 0.41 | 0.40 | 0.50 | +0.06 | +17.14% | 35 | 1,260 | 46.29% |
| MCHP240816C00105000 | 2024-07-26 2:05PM EDT | 105.00 | 0.23 | 0.10 | 0.25 | +0.03 | +15.00% | 38 | 830 | 48.98% |
| MCHP240816C00110000 | 2024-07-24 2:54PM EDT | 110.00 | 0.05 | 0.05 | 0.20 | -0.01 | -16.67% | 1 | 305 | 51.27% |
| MCHP240816C00115000 | 2024-07-25 12:28PM EDT | 115.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 9 | 279 | 71.97% |
| MCHP240816C00120000 | 2024-07-18 10:07AM EDT | 120.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 766 | 58.20% |
| MCHP240816C00125000 | 2024-07-15 2:31PM EDT | 125.00 | 0.16 | 0.00 | 1.85 | 0.00 | - | 5 | 114 | 106.79% |
| MCHP240816C00130000 | 2024-05-24 12:57PM EDT | 130.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 143 | 107.13% |
| MCHP240816C00135000 | 2024-06-13 1:08PM EDT | 135.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 75.78% |
Options de ventepour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240816P00055000 | 2024-07-19 3:37PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 14 | 27 | 145.80% |
| MCHP240816P00060000 | 2024-07-25 10:07AM EDT | 60.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1,091 | 72.46% |
| MCHP240816P00065000 | 2024-07-25 3:54PM EDT | 65.00 | 0.10 | 0.10 | 0.20 | -0.03 | -23.08% | 5 | 129 | 65.43% |
| MCHP240816P00070000 | 2024-07-25 9:59AM EDT | 70.00 | 0.42 | 0.10 | 1.95 | 0.00 | - | 2 | 31 | 81.15% |
| MCHP240816P00072500 | 2024-07-25 3:57PM EDT | 72.50 | 0.45 | 0.30 | 0.65 | 0.00 | - | 4 | 301 | 57.03% |
| MCHP240816P00075000 | 2024-07-26 3:09PM EDT | 75.00 | 0.55 | 0.50 | 0.65 | -0.05 | -8.33% | 2 | 1,187 | 51.51% |
| MCHP240816P00077500 | 2024-07-26 3:11PM EDT | 77.50 | 0.94 | 0.80 | 0.95 | +0.14 | +17.50% | 4 | 1,276 | 50.93% |
| MCHP240816P00080000 | 2024-07-26 1:45PM EDT | 80.00 | 1.40 | 0.95 | 1.35 | -0.15 | -9.68% | 5 | 3,811 | 48.12% |
| MCHP240816P00082500 | 2024-07-26 3:31PM EDT | 82.50 | 1.95 | 1.60 | 1.85 | 0.00 | - | 158 | 2,600 | 44.58% |
| MCHP240816P00085000 | 2024-07-26 3:34PM EDT | 85.00 | 2.90 | 2.60 | 2.80 | -0.50 | -14.71% | 2,257 | 13,071 | 44.34% |
| MCHP240816P00087500 | 2024-07-26 3:27PM EDT | 87.50 | 4.10 | 3.80 | 4.00 | -0.10 | -2.38% | 137 | 8,043 | 43.85% |
| MCHP240816P00090000 | 2024-07-26 3:27PM EDT | 90.00 | 5.50 | 5.20 | 5.50 | -0.60 | -9.84% | 150 | 2,824 | 43.77% |
| MCHP240816P00092500 | 2024-07-26 3:05PM EDT | 92.50 | 7.70 | 7.00 | 7.20 | -0.10 | -1.28% | 5 | 576 | 43.09% |
| MCHP240816P00095000 | 2024-07-25 10:59AM EDT | 95.00 | 8.65 | 8.10 | 9.90 | -1.30 | -13.07% | 3 | 511 | 54.52% |
| MCHP240816P00097500 | 2024-07-25 10:24AM EDT | 97.50 | 12.73 | 10.00 | 12.40 | 0.00 | - | 2 | 223 | 62.43% |
| MCHP240816P00100000 | 2024-07-19 10:34AM EDT | 100.00 | 11.10 | 11.40 | 15.00 | 0.00 | - | 1 | 35 | 71.36% |
| MCHP240816P00105000 | 2024-07-11 10:39AM EDT | 105.00 | 11.50 | 16.30 | 20.50 | 0.00 | - | 4 | 26 | 93.07% |
| MCHP240816P00110000 | 2024-07-10 3:37PM EDT | 110.00 | 14.80 | 21.00 | 25.50 | 0.00 | - | 1 | 0 | 105.71% |
| MCHP240816P00115000 | 2024-07-10 3:37PM EDT | 115.00 | 19.60 | 26.00 | 30.50 | 0.00 | - | - | 1 | 55.27% |
