La bourse est fermée

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
91,35-1,46 (-1,57 %)
À la clôture : 04:00PM EDT
91,25 -0,10 (-0,11 %)
Échanges après Bourse : 05:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP240621C000350002024-05-31 3:17PM EDT35.0060.5054.3058.300.00-11508.59%
MCHP240621C000400002023-12-27 4:50PM EDT40.0051.3045.1049.100.00--00.00%
MCHP240621C000450002023-11-03 11:05AM EDT45.0030.9039.8041.500.00-130.00%
MCHP240621C000500002024-05-20 1:14PM EDT50.0047.4239.3043.300.00-32343.75%
MCHP240621C000550002024-05-20 10:25AM EDT55.0041.1134.3038.300.00-21299.80%
MCHP240621C000600002024-04-17 1:46PM EDT60.0026.1032.5036.200.00-136300.59%
MCHP240621C000650002024-04-24 11:23AM EDT65.0025.0031.8035.500.00-10385.45%
MCHP240621C000675002024-02-15 10:37AM EDT67.5015.5020.6023.700.00-120.00%
MCHP240621C000700002024-05-17 3:40PM EDT70.0024.2621.2023.400.00-40148.05%
MCHP240621C000725002024-06-12 2:35PM EDT72.5022.0018.7020.400.00-151122.17%
MCHP240621C000750002024-05-17 3:55PM EDT75.0019.2516.1017.900.00-216106.15%
MCHP240621C000775002024-06-12 3:38PM EDT77.5016.2013.7015.300.00-535992.72%
MCHP240621C000800002024-06-12 1:30PM EDT80.0015.0011.2012.600.00-178275.49%
MCHP240621C000825002024-06-11 1:07PM EDT82.5011.008.7010.500.00-111669.24%
MCHP240621C000850002024-06-13 12:42PM EDT85.008.226.307.300.00-251660.74%
MCHP240621C000875002024-06-13 10:10AM EDT87.504.904.104.30-0.20-3.92%152932.91%
MCHP240621C000900002024-06-14 12:50PM EDT90.002.402.052.25-1.31-35.31%31,42627.59%
MCHP240621C000925002024-06-14 3:06PM EDT92.501.020.800.95-0.78-43.33%1195126.76%
MCHP240621C000950002024-06-14 12:57PM EDT95.000.300.250.30-0.55-64.71%31,18126.37%
MCHP240621C000975002024-06-14 3:50PM EDT97.500.100.050.15-0.16-61.54%311,71030.86%
MCHP240621C001000002024-06-14 1:56PM EDT100.000.100.050.10-0.05-33.33%271,94436.52%
MCHP240621C001050002024-06-14 1:32PM EDT105.000.040.000.05-0.01-20.00%22,45346.09%
MCHP240621C001100002024-06-14 3:50PM EDT110.000.030.000.05-0.02-40.00%11,23053.13%
MCHP240621C001150002024-06-12 2:05PM EDT115.000.040.000.050.00-445664.06%
MCHP240621C001200002024-05-23 9:30AM EDT120.000.050.000.300.00-113195.31%
MCHP240621C001250002024-05-29 3:51PM EDT125.000.050.000.000.00-662950.00%
MCHP240621C001300002024-04-26 3:33PM EDT130.000.100.000.150.00-2039106.64%
MCHP240621C001350002024-04-26 3:32PM EDT135.000.100.001.350.00-11167.48%
MCHP240621C001400002024-04-26 3:31PM EDT140.000.100.001.500.00-2035183.11%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP240621P000350002023-11-09 1:46PM EDT35.000.100.000.150.00-314277.34%
MCHP240621P000400002024-04-08 10:28AM EDT40.000.100.000.300.00-15838265.23%
MCHP240621P000450002024-03-14 11:08AM EDT45.000.050.000.350.00-10127235.94%
MCHP240621P000475002023-11-09 2:47PM EDT47.500.650.150.300.00-123228.91%
MCHP240621P000500002024-03-28 10:22AM EDT50.000.050.000.350.00-129204.30%
MCHP240621P000550002024-01-29 11:40AM EDT55.000.300.050.750.00-5546203.32%
MCHP240621P000600002024-04-26 10:34AM EDT60.000.050.000.200.00-1299135.94%
MCHP240621P000650002024-06-03 9:56AM EDT65.000.100.000.600.00-201,866136.91%
MCHP240621P000675002024-06-04 3:07PM EDT67.500.050.002.150.00-10788168.95%
MCHP240621P000700002024-05-29 9:31AM EDT70.000.180.000.400.00-2955103.13%
MCHP240621P000725002024-05-28 11:44AM EDT72.500.060.002.150.00-52664138.28%
MCHP240621P000750002024-06-13 3:17PM EDT75.000.050.000.100.00-61,69463.28%
MCHP240621P000775002024-06-05 12:03PM EDT77.500.150.002.100.00-61,576107.67%
MCHP240621P000800002024-06-11 9:57AM EDT80.000.050.000.100.00-13,97350.78%
MCHP240621P000825002024-06-13 9:30AM EDT82.500.100.050.950.00-384660.69%
MCHP240621P000850002024-06-14 3:59PM EDT85.000.150.050.15+0.05+50.00%41,14933.89%
MCHP240621P000875002024-06-13 1:10PM EDT87.500.200.200.300.00-131,07928.42%
MCHP240621P000900002024-06-14 9:41AM EDT90.001.050.700.80+0.50+90.91%212,95525.59%
MCHP240621P000925002024-06-14 1:23PM EDT92.501.701.852.00+0.45+36.00%142,41224.83%
MCHP240621P000950002024-06-13 11:32AM EDT95.002.752.754.000.00-141,28827.83%
MCHP240621P000975002024-06-13 11:16AM EDT97.505.125.706.500.00-519338.87%
MCHP240621P001000002024-06-12 3:00PM EDT100.005.887.608.900.00-240344.73%
MCHP240621P001050002024-06-11 3:08PM EDT105.0011.3012.2013.900.00-1661.82%
MCHP240621P001100002024-05-24 3:55PM EDT110.0011.7016.5018.900.00-30077.15%