Marchés français ouverture 8 h 14 min

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
92,81-1,71 (-1,81 %)
À la clôture : 04:00PM EDT
92,05 -0,76 (-0,82 %)
Échanges après Bourse : 06:36PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP241018C000450002023-07-06 11:31AM EDT45.0043.9040.1040.800.00-120.00%
MCHP241018C000500002023-11-07 10:50AM EDT50.0028.0037.0039.200.00-4200.00%
MCHP241018C000550002023-07-17 3:13PM EDT55.0040.8028.6029.200.00-7160.00%
MCHP241018C000600002023-07-20 11:27AM EDT60.0034.3024.6025.100.00-7150.00%
MCHP241018C000650002024-04-16 9:39AM EDT65.0023.0029.2032.900.00-14468.38%
MCHP241018C000675002024-06-11 1:02PM EDT67.5027.3024.6027.000.00-22750.12%
MCHP241018C000700002024-06-12 9:45AM EDT70.0027.5022.5024.600.00-267646.80%
MCHP241018C000725002024-04-12 1:24PM EDT72.5017.4219.4022.700.00-18447.42%
MCHP241018C000750002024-06-03 9:36AM EDT75.0024.0018.2020.100.00-139942.32%
MCHP241018C000775002024-06-11 2:12PM EDT77.5018.6016.2018.000.00-115040.76%
MCHP241018C000800002024-06-13 1:45PM EDT80.0016.0015.1016.00-0.40-2.44%510839.44%
MCHP241018C000825002024-06-13 2:24PM EDT82.5014.0013.1014.10-0.50-3.45%515138.26%
MCHP241018C000850002024-06-13 1:56PM EDT85.0012.1011.7012.30-1.20-9.02%176837.12%
MCHP241018C000875002024-06-13 11:24AM EDT87.5010.409.1010.70-1.70-14.05%113636.50%
MCHP241018C000900002024-06-11 12:04PM EDT90.009.308.709.100.00-11,80435.32%
MCHP241018C000925002024-06-12 10:55AM EDT92.508.897.407.800.00-28,43934.97%
MCHP241018C000950002024-06-13 9:43AM EDT95.006.506.306.50-0.30-4.41%24,39934.06%
MCHP241018C000975002024-06-13 10:34AM EDT97.505.105.205.50-1.80-26.09%828633.94%
MCHP241018C001000002024-06-13 3:58PM EDT100.004.404.304.50-0.50-10.20%211,12933.24%
MCHP241018C001050002024-06-13 10:05AM EDT105.002.702.803.00-0.50-15.62%244032.56%
MCHP241018C001100002024-06-11 11:43AM EDT110.002.051.802.100.00-152433.06%
MCHP241018C001150002024-06-13 9:42AM EDT115.001.301.101.40-0.20-13.33%109,69233.08%
MCHP241018C001200002024-05-29 1:36PM EDT120.001.300.650.900.00-484332.94%
MCHP241018C001250002024-06-10 11:22AM EDT125.000.570.400.650.00-13533.83%
MCHP241018C001300002024-05-31 3:24PM EDT130.000.500.202.000.00-39149.60%
MCHP241018C001350002024-05-24 11:41AM EDT135.000.600.002.300.00-21355.42%
MCHP241018C001400002024-05-20 1:20PM EDT140.000.350.002.250.00-210458.47%
MCHP241018C001450002024-05-24 12:13PM EDT145.000.100.002.200.00-1051.29%
Options de ventepour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP241018P000375002023-11-27 10:30AM EDT37.500.500.000.000.00--125.00%
MCHP241018P000400002024-05-30 2:59PM EDT40.000.090.002.150.00-11796.97%
MCHP241018P000450002024-05-20 10:33AM EDT45.000.050.002.200.00-6711,45585.55%
MCHP241018P000475002023-11-28 12:25PM EDT47.500.720.302.900.00-1188.18%
MCHP241018P000500002024-01-22 3:53PM EDT50.000.600.001.250.00-71365.77%
MCHP241018P000550002024-02-08 1:48PM EDT55.000.740.002.550.00-1467.75%
MCHP241018P000600002024-05-15 11:45AM EDT60.000.250.102.350.00-13857.93%
MCHP241018P000625002024-04-23 11:28AM EDT62.501.050.000.000.00-16512.50%
MCHP241018P000650002024-04-09 10:26AM EDT65.000.880.100.700.00-14021542.68%
MCHP241018P000675002024-04-17 12:41PM EDT67.501.900.450.600.00-2921637.57%
MCHP241018P000700002024-05-22 1:57PM EDT70.000.450.450.700.00-16935.47%
MCHP241018P000725002024-05-24 11:30AM EDT72.500.520.650.900.00-25334.28%
MCHP241018P000750002024-06-06 1:18PM EDT75.001.161.001.150.00-510533.13%
MCHP241018P000775002024-05-24 11:30AM EDT77.500.851.251.500.00-23232.29%
MCHP241018P000800002024-06-13 9:48AM EDT80.001.901.702.40-0.15-7.32%141334.53%
MCHP241018P000825002024-05-22 10:29AM EDT82.501.802.252.500.00-2818030.85%
MCHP241018P000850002024-06-12 1:41PM EDT85.002.672.253.200.00-221,99730.33%
MCHP241018P000875002024-06-13 12:22PM EDT87.503.903.704.00+0.40+11.43%280629.64%
MCHP241018P000900002024-06-11 1:36PM EDT90.005.004.705.000.00-801,04729.25%
MCHP241018P000925002024-06-13 12:56PM EDT92.505.995.906.20-0.31-4.92%139029.07%
MCHP241018P000950002024-06-12 3:01PM EDT95.006.607.107.500.00-5331028.64%
MCHP241018P000975002024-06-13 12:56PM EDT97.508.678.609.00+0.17+2.00%19428.44%
MCHP241018P001000002024-06-11 3:58PM EDT100.0010.1010.1011.200.00-2214330.92%
MCHP241018P001050002024-05-24 11:30AM EDT105.009.5013.0014.200.00-4110427.14%
MCHP241018P001100002024-05-20 12:59PM EDT110.0014.6017.6018.900.00-36330.62%
MCHP241018P001150002023-08-29 10:22AM EDT115.0034.0035.7037.500.00-1899.08%
MCHP241018P001250002023-11-20 1:07PM EDT125.0041.1035.6037.500.00--060.58%