La bourse est fermée
CAC 40
7 184,82 -29,08 (-0,40 %) Euro Stoxx 50
4 207,16 -5,43 (-0,13 %) Dow Jones
34 048,47 -21,95 (-0,06 %) EUR/USD
1,0655 -0,0007 (-0,06 %) Gold future
1 945,30 +5,70 (+0,29 %) Bitcoin EUR
24 958,43 -66,75 (-0,27 %)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:01PM EDT. Marché ouvert.
Options d’achatpour20 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP231020C00050000 | 2023-09-18 1:14PM EDT | 50.00 | 28.08 | 27.20 | 27.60 | 0.00 | - | 1 | 3 | 82.62% |
| MCHP231020C00055000 | 2023-08-28 1:54PM EDT | 55.00 | 25.60 | 22.30 | 22.50 | 0.00 | - | 2 | 2 | 57.81% |
| MCHP231020C00060000 | 2023-08-28 12:38PM EDT | 60.00 | 20.70 | 17.40 | 17.80 | 0.00 | - | 4 | 6 | 52.25% |
| MCHP231020C00065000 | 2023-09-21 3:32PM EDT | 65.00 | 11.59 | 12.50 | 12.70 | 0.00 | - | 1 | 8 | 42.38% |
| MCHP231020C00067500 | 2023-08-04 11:58AM EDT | 67.50 | 17.23 | 15.20 | 15.80 | 0.00 | - | 2 | 2 | 120.29% |
| MCHP231020C00070000 | 2023-09-22 9:31AM EDT | 70.00 | 7.80 | 7.80 | 8.10 | -0.90 | -10.34% | 5 | 305 | 36.79% |
| MCHP231020C00072500 | 2023-09-20 3:50PM EDT | 72.50 | 5.60 | 5.70 | 5.90 | 0.00 | - | 11 | 1,000 | 32.79% |
| MCHP231020C00075000 | 2023-09-22 10:12AM EDT | 75.00 | 3.80 | 4.00 | 4.10 | +0.40 | +11.76% | 1 | 116 | 31.67% |
| MCHP231020C00077500 | 2023-09-22 1:39PM EDT | 77.50 | 2.55 | 2.50 | 2.60 | +0.25 | +10.87% | 70 | 304 | 30.25% |
| MCHP231020C00080000 | 2023-09-22 1:26PM EDT | 80.00 | 1.56 | 1.40 | 1.55 | +0.37 | +31.09% | 1,360 | 2,540 | 29.81% |
| MCHP231020C00082500 | 2023-09-22 1:26PM EDT | 82.50 | 0.80 | 0.70 | 0.80 | +0.15 | +23.08% | 1,366 | 2,687 | 28.71% |
| MCHP231020C00085000 | 2023-09-22 1:45PM EDT | 85.00 | 0.35 | 0.30 | 0.35 | +0.08 | +29.63% | 78 | 1,025 | 27.49% |
| MCHP231020C00087500 | 2023-09-22 12:33PM EDT | 87.50 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 1 | 76 | 29.00% |
| MCHP231020C00090000 | 2023-09-22 9:36AM EDT | 90.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 3 | 2,178 | 32.03% |
| MCHP231020C00095000 | 2023-09-21 1:37PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 937 | 43.16% |
| MCHP231020C00100000 | 2023-09-21 3:53PM EDT | 100.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1,456 | 45.70% |
| MCHP231020C00105000 | 2023-09-01 3:20PM EDT | 105.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 295 | 52.73% |
| MCHP231020C00110000 | 2023-08-07 1:50PM EDT | 110.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 400 | 59.38% |
| MCHP231020C00115000 | 2023-07-31 12:17PM EDT | 115.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 2 | 35 | 62.89% |
| MCHP231020C00120000 | 2023-08-25 10:41AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 88 | 102 | 65.23% |
| MCHP231020C00125000 | 2023-07-20 9:30AM EDT | 125.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 70.31% |
| MCHP231020C00130000 | 2023-07-31 9:57AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 75.00% |
Options de ventepour20 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP231020P00040000 | 2023-05-18 2:57PM EDT | 40.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 116.60% |
| MCHP231020P00045000 | 2023-08-17 10:22AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 83.59% |
| MCHP231020P00050000 | 2023-07-28 1:19PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 72.66% |
| MCHP231020P00055000 | 2023-08-31 10:20AM EDT | 55.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 265 | 55.27% |
| MCHP231020P00060000 | 2023-09-18 3:56PM EDT | 60.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1,960 | 51.07% |
| MCHP231020P00065000 | 2023-09-22 1:10PM EDT | 65.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 10 | 767 | 39.65% |
| MCHP231020P00067500 | 2023-09-22 12:44PM EDT | 67.50 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 60 | 1,913 | 36.04% |
| MCHP231020P00070000 | 2023-09-22 10:58AM EDT | 70.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 7 | 3,428 | 33.35% |
| MCHP231020P00072500 | 2023-09-22 1:39PM EDT | 72.50 | 0.85 | 0.80 | 0.90 | -0.25 | -22.73% | 54 | 11,488 | 31.71% |
| MCHP231020P00075000 | 2023-09-22 1:38PM EDT | 75.00 | 1.51 | 1.50 | 1.60 | -0.46 | -23.35% | 3 | 2,600 | 30.81% |
| MCHP231020P00077500 | 2023-09-22 12:41PM EDT | 77.50 | 2.31 | 2.50 | 2.60 | -0.89 | -27.81% | 113 | 809 | 29.46% |
| MCHP231020P00080000 | 2023-09-21 12:51PM EDT | 80.00 | 4.40 | 3.90 | 4.00 | 0.00 | - | 2,973 | 1,536 | 28.35% |
| MCHP231020P00082500 | 2023-09-21 11:16AM EDT | 82.50 | 6.10 | 5.70 | 5.90 | 0.00 | - | 3 | 2,234 | 29.18% |
| MCHP231020P00085000 | 2023-09-20 3:33PM EDT | 85.00 | 8.00 | 7.80 | 8.00 | 0.00 | - | 5 | 2,738 | 29.25% |
| MCHP231020P00087500 | 2023-09-12 2:09PM EDT | 87.50 | 8.75 | 10.20 | 10.40 | 0.00 | - | - | 0 | 32.81% |
| MCHP231020P00090000 | 2023-09-20 3:13PM EDT | 90.00 | 12.65 | 12.70 | 12.90 | 0.00 | - | 42 | 193 | 38.18% |
| MCHP231020P00095000 | 2023-09-20 3:08PM EDT | 95.00 | 17.60 | 17.70 | 18.00 | 0.00 | - | 40 | 14 | 51.03% |
| MCHP231020P00100000 | 2023-08-04 9:33AM EDT | 100.00 | 14.30 | 17.50 | 17.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
