Marchés français ouverture 7 h 13 min

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
86,19+2,66 (+3,18 %)
À la clôture : 04:00PM EDT
89,28 +3,09 (+3,59 %)
Échanges après Bourse : 07:40PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP240517C000700002024-04-19 3:44PM EDT70.0012.1016.4018.800.00-7980.86%
MCHP240517C000750002024-04-19 3:31PM EDT75.007.7011.7012.800.00-273855.62%
MCHP240517C000775002024-04-22 1:31PM EDT77.508.309.609.90+0.70+9.21%92149.22%
MCHP240517C000800002024-04-23 10:50AM EDT80.007.357.607.90+2.75+59.78%1525447.07%
MCHP240517C000825002024-04-23 3:56PM EDT82.505.505.806.00+1.10+25.00%3119044.07%
MCHP240517C000850002024-04-23 1:27PM EDT85.004.504.204.40+1.30+40.62%1230342.26%
MCHP240517C000875002024-04-23 3:36PM EDT87.503.193.003.20+0.89+38.70%5537442.14%
MCHP240517C000900002024-04-23 3:28PM EDT90.002.152.002.15+0.70+48.28%2143,06340.80%
MCHP240517C000925002024-04-23 2:56PM EDT92.501.401.351.45+0.51+57.30%8987740.77%
MCHP240517C000950002024-04-23 3:36PM EDT95.000.950.800.90+0.35+58.33%6334939.99%
MCHP240517C000975002024-04-23 3:54PM EDT97.500.550.500.60+0.30+120.00%5115440.77%
MCHP240517C001000002024-04-23 3:23PM EDT100.000.360.250.35+0.16+80.00%5142840.23%
MCHP240517C001050002024-04-18 10:02AM EDT105.000.100.050.300.00-222948.15%
MCHP240517C001100002024-04-09 3:55PM EDT110.000.350.000.300.00-910956.64%
MCHP240517C001150002024-04-16 1:48PM EDT115.000.230.000.300.00-23457.03%
MCHP240517C001200002024-04-05 2:28PM EDT120.000.300.000.300.00-101363.67%
Options de ventepour17 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP240517P000650002024-04-18 10:02AM EDT65.000.070.000.200.00-2254.88%
MCHP240517P000700002024-04-23 1:40PM EDT70.000.250.100.25-0.05-16.67%176750.39%
MCHP240517P000750002024-04-23 1:32PM EDT75.000.450.400.50-0.24-34.78%51,21043.75%
MCHP240517P000775002024-04-23 3:23PM EDT77.500.710.700.80-0.39-35.45%11,35642.09%
MCHP240517P000800002024-04-23 2:35PM EDT80.001.101.151.25-0.75-40.54%2156540.50%
MCHP240517P000825002024-04-23 2:45PM EDT82.501.751.851.95-1.20-40.68%271,38139.65%
MCHP240517P000850002024-04-23 3:20PM EDT85.002.622.752.90-1.48-36.10%6714938.77%
MCHP240517P000875002024-04-23 3:21PM EDT87.503.804.004.20-1.60-29.63%61,52338.70%
MCHP240517P000900002024-04-22 3:32PM EDT90.007.105.505.700.00-2332337.72%
MCHP240517P000925002024-04-19 10:44AM EDT92.509.477.107.900.00-332442.63%
MCHP240517P000950002024-04-23 9:46AM EDT95.0010.808.809.90+4.80+80.00%118443.02%
MCHP240517P000975002024-04-01 10:22AM EDT97.509.2010.3012.800.00-131955.88%
MCHP240517P001000002024-04-12 12:50PM EDT100.0014.0011.5014.700.00-2252.20%