La bourse est fermée

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
89,18-2,40 (-2,62 %)
À la clôture : 04:00PM EDT
90,41 +1,23 (+1,38 %)
Échanges après Bourse : 05:18PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP240816C000550002024-02-20 1:03PM EDT55.0027.0133.0036.900.00-2186.96%
MCHP240816C000600002024-06-21 1:43PM EDT60.0033.6228.1031.400.00-1268.85%
MCHP240816C000700002024-06-14 12:11PM EDT70.0022.5018.4021.300.00-2969.90%
MCHP240816C000725002024-06-20 3:25PM EDT72.5017.4017.1017.900.00-2651.59%
MCHP240816C000750002024-06-20 3:43PM EDT75.0015.5015.2015.600.00-410648.12%
MCHP240816C000775002024-06-14 10:23AM EDT77.5015.1013.0013.400.00-69045.29%
MCHP240816C000800002024-06-13 1:01PM EDT80.0014.7010.0012.700.00-1314355.60%
MCHP240816C000825002024-06-24 3:52PM EDT82.509.109.009.30-2.20-19.47%1792640.32%
MCHP240816C000850002024-06-13 10:18AM EDT85.0010.006.107.600.00-712739.31%
MCHP240816C000875002024-06-20 10:46AM EDT87.507.205.806.000.00-116537.77%
MCHP240816C000900002024-06-24 1:46PM EDT90.004.704.404.70-1.30-21.67%12959637.12%
MCHP240816C000925002024-06-24 1:42PM EDT92.503.503.303.50-1.18-25.21%1177735.79%
MCHP240816C000950002024-06-24 3:52PM EDT95.002.502.502.60-1.10-30.56%2982335.27%
MCHP240816C000975002024-06-24 1:13PM EDT97.501.901.801.90-0.70-26.92%1321534.94%
MCHP240816C001000002024-06-24 3:48PM EDT100.001.351.251.40-0.66-32.84%5471235.06%
MCHP240816C001050002024-06-24 3:14PM EDT105.000.750.600.75-0.35-31.82%6836735.55%
MCHP240816C001100002024-06-24 3:46PM EDT110.000.350.300.40-0.17-32.69%3922436.26%
MCHP240816C001150002024-06-24 9:54AM EDT115.000.200.050.30-0.15-42.86%127239.50%
MCHP240816C001200002024-06-18 3:48PM EDT120.000.300.050.200.00-3575641.41%
MCHP240816C001250002024-06-12 10:38AM EDT125.000.260.000.800.00-710852.10%
MCHP240816C001300002024-05-24 12:57PM EDT130.000.350.001.350.00-114363.09%
MCHP240816C001350002024-06-13 1:08PM EDT135.000.400.000.450.00-1755.27%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP240816P000600002024-05-08 11:09AM EDT60.000.190.000.550.00-49159.23%
MCHP240816P000650002024-06-24 11:59AM EDT65.000.270.100.40+0.05+22.73%112852.93%
MCHP240816P000700002024-06-24 3:28PM EDT70.000.250.250.40-0.06-19.35%23142.68%
MCHP240816P000725002024-06-24 11:30AM EDT72.500.340.301.40-0.16-32.00%135154.08%
MCHP240816P000750002024-06-24 3:30PM EDT75.000.540.500.60+0.04+8.00%191,16836.50%
MCHP240816P000775002024-06-24 10:43AM EDT77.500.720.751.05-0.32-30.77%312537.50%
MCHP240816P000800002024-06-24 10:02AM EDT80.001.071.151.30+0.07+7.00%420634.47%
MCHP240816P000825002024-06-24 3:51PM EDT82.501.771.701.85+0.27+18.00%1,25526333.51%
MCHP240816P000850002024-06-24 3:47PM EDT85.002.382.452.60+0.28+13.33%745632.78%
MCHP240816P000875002024-06-24 2:00PM EDT87.503.433.403.60+0.53+18.28%37,96432.40%
MCHP240816P000900002024-06-24 3:58PM EDT90.004.604.504.70+0.88+23.66%3261,83331.14%
MCHP240816P000925002024-06-24 3:50PM EDT92.506.005.906.20+0.80+15.38%1242231.15%
MCHP240816P000950002024-06-21 3:35PM EDT95.006.207.507.800.00-3647730.29%
MCHP240816P000975002024-06-20 9:54AM EDT97.507.808.909.900.00-121832.09%
MCHP240816P001000002024-06-20 2:36PM EDT100.0011.8010.8013.300.00-32344.96%
MCHP240816P001050002024-05-28 10:53AM EDT105.008.5015.4017.400.00-12645.34%
MCHP240816P001100002024-06-04 3:32PM EDT110.0016.5020.3022.300.00-1051.82%