La bourse est fermée
Dow Jones
42 083,78 +580,68 (+1,40 %) Nasdaq
18 049,23 +475,93 (+2,71 %) Nikkei 225
37 155,33 +775,16 (+2,13 %) EUR/USD
1,1168 +0,0046 (+0,41 %) HANG SENG
18 013,16 +353,14 (+2,00 %) Bitcoin EUR
56 912,49 +2 839,95 (+5,25 %)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:08PM EDT. Marché ouvert.
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920C00047500 | 2024-09-12 10:57AM EDT | 47.50 | 29.00 | 31.60 | 33.20 | 0.00 | - | - | 1 | 360.16% |
| MCHP240920C00055000 | 2024-09-13 10:31AM EDT | 55.00 | 22.20 | 24.80 | 25.40 | 0.00 | - | - | - | 314.45% |
| MCHP240920C00060000 | 2024-09-12 10:47AM EDT | 60.00 | 16.40 | 19.80 | 20.10 | 0.00 | - | 2 | 2 | 225.78% |
| MCHP240920C00065000 | 2024-09-13 10:00AM EDT | 65.00 | 12.50 | 14.80 | 15.30 | 0.00 | - | 15 | 18 | 187.30% |
| MCHP240920C00067500 | 2024-09-19 11:42AM EDT | 67.50 | 12.20 | 12.30 | 12.50 | +3.20 | +35.56% | 4 | 50 | 137.89% |
| MCHP240920C00070000 | 2024-09-18 2:34PM EDT | 70.00 | 8.30 | 9.20 | 10.10 | 0.00 | - | 6 | 86 | 137.50% |
| MCHP240920C00072500 | 2024-09-17 10:59AM EDT | 72.50 | 5.90 | 7.30 | 8.00 | 0.00 | - | 5 | 154 | 113.48% |
| MCHP240920C00075000 | 2024-09-19 12:42PM EDT | 75.00 | 4.90 | 4.00 | 5.10 | +3.04 | +163.44% | 42 | 748 | 80.27% |
| MCHP240920C00077500 | 2024-09-19 1:04PM EDT | 77.50 | 3.05 | 2.55 | 2.70 | +1.93 | +172.32% | 19 | 846 | 50.98% |
| MCHP240920C00080000 | 2024-09-19 2:37PM EDT | 80.00 | 0.70 | 0.70 | 0.80 | +0.52 | +288.89% | 1,469 | 2,901 | 39.16% |
| MCHP240920C00082500 | 2024-09-19 12:39PM EDT | 82.50 | 0.20 | 0.05 | 0.15 | +0.10 | +100.00% | 26 | 3,490 | 40.04% |
| MCHP240920C00085000 | 2024-09-19 1:16PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | -0.07 | -41.18% | 16 | 3,070 | 57.23% |
| MCHP240920C00087500 | 2024-09-19 1:18PM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 1,105 | 60.16% |
| MCHP240920C00090000 | 2024-09-19 12:43PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | -0.09 | -69.23% | 15 | 2,480 | 75.00% |
| MCHP240920C00092500 | 2024-09-17 10:41AM EDT | 92.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 1,401 | 99.22% |
| MCHP240920C00095000 | 2024-09-13 12:10PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,564 | 103.13% |
| MCHP240920C00097500 | 2024-09-19 1:30PM EDT | 97.50 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 41 | 425 | 127.73% |
| MCHP240920C00100000 | 2024-09-19 1:13PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 286 | 128.91% |
| MCHP240920C00105000 | 2024-09-18 2:47PM EDT | 105.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 1 | 147 | 211.33% |
| MCHP240920C00110000 | 2024-09-03 9:41AM EDT | 110.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 69 | 239.06% |
| MCHP240920C00115000 | 2024-07-31 10:58AM EDT | 115.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 40 | 55 | 329.10% |
| MCHP240920C00120000 | 2024-07-22 1:55PM EDT | 120.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 11 | 316.80% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920P00040000 | 2024-08-08 1:07PM EDT | 40.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 393.75% |
| MCHP240920P00055000 | 2024-09-17 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 5 | 56 | 286.33% |
| MCHP240920P00060000 | 2024-09-11 2:21PM EDT | 60.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 41 | 205.47% |
| MCHP240920P00065000 | 2024-09-18 2:47PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 384 | 121.09% |
| MCHP240920P00067500 | 2024-09-19 12:27PM EDT | 67.50 | 0.07 | 0.00 | 0.15 | +0.04 | +133.33% | 12 | 1,195 | 119.53% |
| MCHP240920P00070000 | 2024-09-17 1:34PM EDT | 70.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 1,263 | 90.63% |
| MCHP240920P00072500 | 2024-09-19 12:45PM EDT | 72.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 3 | 538 | 69.53% |
| MCHP240920P00075000 | 2024-09-19 2:26PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 19 | 2,202 | 48.44% |
| MCHP240920P00077500 | 2024-09-19 1:19PM EDT | 77.50 | 0.14 | 0.10 | 0.15 | -1.66 | -92.22% | 66 | 1,366 | 35.74% |
| MCHP240920P00080000 | 2024-09-19 2:00PM EDT | 80.00 | 0.72 | 0.75 | 0.95 | -2.28 | -76.00% | 20 | 2,645 | 34.47% |
| MCHP240920P00082500 | 2024-09-19 1:13PM EDT | 82.50 | 2.52 | 2.65 | 2.80 | -3.39 | -57.36% | 1 | 733 | 28.71% |
| MCHP240920P00085000 | 2024-09-18 3:13PM EDT | 85.00 | 8.30 | 5.00 | 5.30 | 0.00 | - | 3 | 929 | 47.66% |
| MCHP240920P00087500 | 2024-09-18 2:43PM EDT | 87.50 | 9.98 | 7.30 | 7.90 | 0.00 | - | 1 | 244 | 82.23% |
| MCHP240920P00090000 | 2024-09-19 1:18PM EDT | 90.00 | 9.60 | 9.70 | 10.30 | -4.50 | -31.91% | 8 | 343 | 80.47% |
| MCHP240920P00092500 | 2024-09-12 3:36PM EDT | 92.50 | 16.64 | 12.60 | 12.80 | 0.00 | - | 628 | 104 | 96.09% |
| MCHP240920P00095000 | 2024-09-12 3:36PM EDT | 95.00 | 18.90 | 15.00 | 15.30 | 0.00 | - | 128 | 16 | 110.16% |
| MCHP240920P00097500 | 2024-09-18 3:34PM EDT | 97.50 | 20.80 | 17.50 | 17.70 | 0.00 | - | 2 | 2 | 0.00% |
| MCHP240920P00100000 | 2024-08-01 10:55AM EDT | 100.00 | 14.20 | 15.90 | 18.10 | 0.00 | - | - | 0 | 0.00% |
| MCHP240920P00110000 | 2024-07-19 3:20PM EDT | 110.00 | 20.36 | 27.50 | 30.70 | 0.00 | - | 1 | 1 | 272.27% |
