La bourse est fermée

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
77,43+1,34 (+1,76 %)
À partir de 02:01PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 octobre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP231020C000500002023-09-18 1:14PM EDT50.0028.0827.2027.600.00-1382.62%
MCHP231020C000550002023-08-28 1:54PM EDT55.0025.6022.3022.500.00-2257.81%
MCHP231020C000600002023-08-28 12:38PM EDT60.0020.7017.4017.800.00-4652.25%
MCHP231020C000650002023-09-21 3:32PM EDT65.0011.5912.5012.700.00-1842.38%
MCHP231020C000675002023-08-04 11:58AM EDT67.5017.2315.2015.800.00-22120.29%
MCHP231020C000700002023-09-22 9:31AM EDT70.007.807.808.10-0.90-10.34%530536.79%
MCHP231020C000725002023-09-20 3:50PM EDT72.505.605.705.900.00-111,00032.79%
MCHP231020C000750002023-09-22 10:12AM EDT75.003.804.004.10+0.40+11.76%111631.67%
MCHP231020C000775002023-09-22 1:39PM EDT77.502.552.502.60+0.25+10.87%7030430.25%
MCHP231020C000800002023-09-22 1:26PM EDT80.001.561.401.55+0.37+31.09%1,3602,54029.81%
MCHP231020C000825002023-09-22 1:26PM EDT82.500.800.700.80+0.15+23.08%1,3662,68728.71%
MCHP231020C000850002023-09-22 1:45PM EDT85.000.350.300.35+0.08+29.63%781,02527.49%
MCHP231020C000875002023-09-22 12:33PM EDT87.500.160.100.20-0.04-20.00%17629.00%
MCHP231020C000900002023-09-22 9:36AM EDT90.000.080.050.15-0.07-46.67%32,17832.03%
MCHP231020C000950002023-09-21 1:37PM EDT95.000.100.000.200.00-293743.16%
MCHP231020C001000002023-09-21 3:53PM EDT100.000.020.000.100.00-11,45645.70%
MCHP231020C001050002023-09-01 3:20PM EDT105.000.080.000.100.00-1029552.73%
MCHP231020C001100002023-08-07 1:50PM EDT110.000.200.000.200.00-140059.38%
MCHP231020C001150002023-07-31 12:17PM EDT115.000.650.000.150.00-23562.89%
MCHP231020C001200002023-08-25 10:41AM EDT120.000.050.000.100.00-8810265.23%
MCHP231020C001250002023-07-20 9:30AM EDT125.000.200.000.100.00-11470.31%
MCHP231020C001300002023-07-31 9:57AM EDT130.000.050.000.100.00-1175.00%
Options de ventepour20 octobre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP231020P000400002023-05-18 2:57PM EDT40.000.150.000.300.00-33116.60%
MCHP231020P000450002023-08-17 10:22AM EDT45.000.050.000.100.00-11583.59%
MCHP231020P000500002023-07-28 1:19PM EDT50.000.050.000.150.00-16172.66%
MCHP231020P000550002023-08-31 10:20AM EDT55.000.080.000.100.00-126555.27%
MCHP231020P000600002023-09-18 3:56PM EDT60.000.080.000.150.00-11,96051.07%
MCHP231020P000650002023-09-22 1:10PM EDT65.000.100.100.20-0.05-33.33%1076739.65%
MCHP231020P000675002023-09-22 12:44PM EDT67.500.250.200.30+0.05+25.00%601,91336.04%
MCHP231020P000700002023-09-22 10:58AM EDT70.000.450.400.50-0.10-18.18%73,42833.35%
MCHP231020P000725002023-09-22 1:39PM EDT72.500.850.800.90-0.25-22.73%5411,48831.71%
MCHP231020P000750002023-09-22 1:38PM EDT75.001.511.501.60-0.46-23.35%32,60030.81%
MCHP231020P000775002023-09-22 12:41PM EDT77.502.312.502.60-0.89-27.81%11380929.46%
MCHP231020P000800002023-09-21 12:51PM EDT80.004.403.904.000.00-2,9731,53628.35%
MCHP231020P000825002023-09-21 11:16AM EDT82.506.105.705.900.00-32,23429.18%
MCHP231020P000850002023-09-20 3:33PM EDT85.008.007.808.000.00-52,73829.25%
MCHP231020P000875002023-09-12 2:09PM EDT87.508.7510.2010.400.00--032.81%
MCHP231020P000900002023-09-20 3:13PM EDT90.0012.6512.7012.900.00-4219338.18%
MCHP231020P000950002023-09-20 3:08PM EDT95.0017.6017.7018.000.00-401451.03%
MCHP231020P001000002023-08-04 9:33AM EDT100.0014.3017.5017.900.00-100.00%