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’achatpour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP241115C000500002024-01-16 12:29PM EDT50.0037.0031.8035.000.00--00.00%
MCHP241115C000550002024-02-15 4:44PM EDT55.0029.2533.2038.000.00-16864.80%
MCHP241115C000600002024-04-23 9:53AM EDT60.0027.400.000.000.00--10.00%
MCHP241115C000650002024-06-14 12:11PM EDT65.0028.2027.7028.90-1.10-3.75%132750.38%
MCHP241115C000700002024-02-21 12:11PM EDT70.0017.0021.1024.100.00--148.16%
MCHP241115C000725002024-06-12 3:55PM EDT72.5021.2020.1022.10-3.00-12.40%1547.17%
MCHP241115C000750002024-06-12 9:40AM EDT75.0023.2019.1021.400.00--153.19%
MCHP241115C000775002024-06-14 11:30AM EDT77.5017.5017.1019.30-2.50-12.50%12550.53%
MCHP241115C000800002024-06-12 2:08PM EDT80.0018.3013.6016.100.00-2442.16%
MCHP241115C000825002024-06-13 12:22PM EDT82.5013.5013.5015.70-1.50-10.00%27647.56%
MCHP241115C000850002024-06-13 2:59PM EDT85.0013.5011.8012.300.00-720038.33%
MCHP241115C000875002024-06-14 11:06AM EDT87.5010.4010.3010.70-1.20-10.34%14937.24%
MCHP241115C000900002024-06-14 1:38PM EDT90.009.409.009.30-0.90-8.74%210936.60%
MCHP241115C000925002024-06-14 1:38PM EDT92.508.107.709.70-1.20-12.90%21,04743.09%
MCHP241115C000950002024-05-28 3:44PM EDT95.006.706.506.90-4.57-40.55%231935.59%
MCHP241115C000975002024-06-14 3:21PM EDT97.505.905.505.90-1.60-21.33%219135.23%
MCHP241115C001000002024-06-11 11:43AM EDT100.005.004.605.00-0.70-12.28%3240234.85%
MCHP241115C001050002024-06-11 12:29PM EDT105.003.403.203.60-0.80-19.05%162534.56%
MCHP241115C001100002024-06-14 11:26AM EDT110.002.302.152.55-0.40-14.81%20639834.35%
MCHP241115C001150002024-06-14 11:26AM EDT115.001.551.451.75-0.30-16.22%3177634.01%
MCHP241115C001200002024-05-23 11:22AM EDT120.002.700.951.200.00-611633.88%
MCHP241115C001250002024-05-30 9:55AM EDT125.001.450.602.050.00-26543.57%
MCHP241115C001300002024-04-23 3:59PM EDT130.000.610.000.000.00-53612.50%
MCHP241115C001350002024-05-28 3:58PM EDT135.001.000.201.500.00-117246.05%
MCHP241115C001400002024-05-24 12:10PM EDT140.000.800.052.400.00-1255.76%
Options de ventepour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP241115P000450002024-05-22 9:58AM EDT45.001.020.002.200.00--1076.56%
MCHP241115P000500002024-04-05 2:22PM EDT50.000.400.002.400.00-1168.34%
MCHP241115P000550002024-05-15 9:55AM EDT55.000.230.050.400.00-12246.19%
MCHP241115P000600002024-04-24 1:38PM EDT60.000.800.051.600.00-12955.46%
MCHP241115P000650002024-06-04 9:53AM EDT65.000.620.500.750.00-85138.18%
MCHP241115P000700002024-06-10 12:23PM EDT70.000.750.451.150.00-149435.57%
MCHP241115P000725002024-05-01 11:39AM EDT72.502.600.901.700.00--136.55%
MCHP241115P000750002024-05-24 12:05PM EDT75.001.051.651.900.00-121934.23%
MCHP241115P000775002024-05-20 1:07PM EDT77.501.602.102.400.00-2341033.58%
MCHP241115P000800002024-06-06 2:17PM EDT80.002.622.603.000.00-316332.97%
MCHP241115P000825002024-06-06 2:17PM EDT82.503.243.303.700.00-31,05032.34%
MCHP241115P000850002024-06-06 9:52AM EDT85.004.004.105.500.00-10031636.28%
MCHP241115P000875002024-05-24 2:41PM EDT87.503.365.105.500.00-120131.31%
MCHP241115P000900002024-06-14 10:17AM EDT90.006.566.206.60+1.08+19.71%559330.84%
MCHP241115P000925002024-06-05 11:02AM EDT92.506.607.407.800.00-530030.23%
MCHP241115P000950002024-06-05 11:01AM EDT95.007.808.709.200.00-1611429.91%
MCHP241115P000975002024-06-11 3:59PM EDT97.509.4010.2010.700.00-467529.44%
MCHP241115P001000002024-06-05 10:39AM EDT100.0010.4011.8012.400.00-550829.31%
MCHP241115P001050002024-05-23 3:01PM EDT105.0012.0015.2017.400.00-22235.30%
MCHP241115P001100002024-05-29 12:19PM EDT110.0015.8019.2020.000.00-106427.25%
MCHP241115P001200002024-03-18 12:17PM EDT120.0031.5232.8036.800.00--161.64%