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’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP240719C000650002023-12-11 2:01PM EDT65.0026.5021.6023.900.00--10.00%
MCHP240719C000700002023-11-24 10:58AM EDT70.0017.2023.1023.900.00-2390.97%
MCHP240719C000725002024-04-16 9:38AM EDT72.5015.2022.5024.000.00--0112.50%
MCHP240719C000750002024-05-16 12:40PM EDT75.0020.5516.6017.300.00-13255.91%
MCHP240719C000775002024-05-20 12:23PM EDT77.5020.2814.3014.700.00-21547.39%
MCHP240719C000800002024-06-04 3:48PM EDT80.0011.8011.9012.30-3.21-21.39%126742.33%
MCHP240719C000825002024-04-22 12:04PM EDT82.505.850.000.000.00-400.00%
MCHP240719C000850002024-06-14 10:27AM EDT85.007.507.507.90-1.69-18.39%638435.67%
MCHP240719C000875002024-06-14 11:05AM EDT87.505.705.706.00-0.80-12.31%1417433.63%
MCHP240719C000900002024-06-14 3:14PM EDT90.004.504.104.40-0.50-10.00%160732.45%
MCHP240719C000925002024-06-14 3:54PM EDT92.502.902.903.10-0.90-23.68%47037831.67%
MCHP240719C000950002024-06-14 2:51PM EDT95.002.001.902.05-0.57-22.18%442,57430.71%
MCHP240719C000975002024-06-14 3:47PM EDT97.501.201.201.30-1.08-47.37%835130.13%
MCHP240719C001000002024-06-14 2:36PM EDT100.000.750.650.80-0.30-28.57%5584329.88%
MCHP240719C001050002024-06-14 12:30PM EDT105.000.260.250.45-0.15-36.59%21,41733.59%
MCHP240719C001100002024-06-14 2:37PM EDT110.000.150.150.30-0.05-25.00%455337.79%
MCHP240719C001150002024-06-04 3:41PM EDT115.000.270.050.450.00-285748.63%
MCHP240719C001200002024-06-10 1:56PM EDT120.000.050.050.100.00-111242.19%
MCHP240719C001300002024-03-13 9:44AM EDT130.000.450.050.650.00--1064.06%
MCHP240719C001350002024-03-07 1:15PM EDT135.000.450.000.600.00-1267.48%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP240719P000450002024-02-20 2:15PM EDT45.000.060.000.400.00--1113.67%
MCHP240719P000600002024-01-26 1:20PM EDT60.000.550.450.600.00-11886.52%
MCHP240719P000650002024-05-07 2:05PM EDT65.000.050.000.350.00-24658.40%
MCHP240719P000700002024-06-06 12:25PM EDT70.000.100.050.400.00-122456.06%
MCHP240719P000725002024-06-10 1:56PM EDT72.500.100.102.250.00-15866.99%
MCHP240719P000750002024-06-13 12:43PM EDT75.000.200.000.300.00-462,80041.31%
MCHP240719P000775002024-05-29 11:39AM EDT77.500.200.150.300.00-111,29135.74%
MCHP240719P000800002024-06-13 2:53PM EDT80.000.270.300.400.00-31,15132.57%
MCHP240719P000825002024-06-14 1:12PM EDT82.500.500.550.65+0.15+42.86%2124031.10%
MCHP240719P000850002024-06-14 2:09PM EDT85.000.870.901.05+0.02+2.35%52,35329.86%
MCHP240719P000875002024-06-14 9:49AM EDT87.501.601.501.65+0.44+37.93%21,00628.71%
MCHP240719P000900002024-06-14 3:54PM EDT90.002.552.402.60+1.00+64.52%49027028.44%
MCHP240719P000925002024-06-14 11:01AM EDT92.503.823.503.80+0.72+23.23%641427.74%
MCHP240719P000950002024-06-14 11:30AM EDT95.005.105.005.30+1.80+54.55%2727226.95%
MCHP240719P000975002024-06-07 3:42PM EDT97.506.006.108.000.00-118635.82%
MCHP240719P001000002024-06-13 3:54PM EDT100.007.808.609.200.00-110726.37%
MCHP240719P001050002024-05-22 10:36AM EDT105.008.0012.8015.600.00-7954.37%
MCHP240719P001100002024-05-31 1:09PM EDT110.0015.7017.8018.800.00-1033.01%