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
89,18 0,00 (0,00 %)
Échanges après Bourse : 04:42PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP250117C000300002024-06-11 11:19AM EDT30.0063.4858.8061.300.00-91492.19%
MCHP250117C000350002024-04-25 3:13PM EDT35.0056.9062.3065.800.00-15181.30%
MCHP250117C000400002024-01-23 4:06PM EDT40.0052.5041.6046.000.00-290.00%
MCHP250117C000450002024-01-29 12:43PM EDT45.0042.1836.3040.800.00-180.00%
MCHP250117C000500002024-02-23 4:09PM EDT50.0034.8037.4041.800.00-1472.10%
MCHP250117C000550002024-06-20 3:48PM EDT55.0036.0033.1037.400.00-1767.55%
MCHP250117C000600002024-01-24 11:54AM EDT60.0033.9025.6026.800.00-170.00%
MCHP250117C000625002024-06-12 3:32PM EDT62.5033.3027.6029.600.00--452.26%
MCHP250117C000650002024-01-10 10:38AM EDT65.0024.6522.4025.600.00-32337.48%
MCHP250117C000675002024-04-23 9:46AM EDT67.5021.600.000.000.00-5120.00%
MCHP250117C000700002024-05-20 10:47AM EDT70.0029.3025.1028.000.00-1010163.72%
MCHP250117C000725002023-10-27 11:25AM EDT72.5013.4018.8019.800.00-1037.78%
MCHP250117C000750002024-06-20 1:01PM EDT75.0018.9017.4018.600.00-19540.46%
MCHP250117C000775002024-06-21 10:13AM EDT77.5017.5016.4016.800.00-118139.57%
MCHP250117C000800002024-06-24 10:13AM EDT80.0016.3014.7015.500.00-526540.47%
MCHP250117C000825002024-06-24 10:37AM EDT82.5014.9013.1013.40+1.50+11.19%724037.64%
MCHP250117C000850002024-06-24 12:42PM EDT85.0012.2511.1011.90-0.95-7.20%2911,10436.98%
MCHP250117C000875002024-06-21 10:18AM EDT87.5011.3010.3010.600.00-222036.71%
MCHP250117C000900002024-06-24 10:07AM EDT90.0010.309.009.30-0.40-3.74%179736.07%
MCHP250117C000925002024-06-21 2:28PM EDT92.509.107.808.10-0.20-2.15%185835.45%
MCHP250117C000950002024-06-24 2:28PM EDT95.007.006.807.10-1.10-13.58%121,39035.21%
MCHP250117C000975002024-06-21 3:16PM EDT97.507.205.906.100.00-280534.61%
MCHP250117C001000002024-06-24 2:49PM EDT100.005.385.005.30-0.82-13.23%51,55634.43%
MCHP250117C001050002024-06-21 2:33PM EDT105.004.603.703.900.00-136933.87%
MCHP250117C001100002024-06-24 3:46PM EDT110.002.902.652.85-0.44-13.17%154133.53%
MCHP250117C001150002024-06-18 3:19PM EDT115.002.781.902.100.00-1376333.49%
MCHP250117C001200002024-06-14 10:11AM EDT120.001.701.351.500.00-223733.24%
MCHP250117C001250002024-06-20 2:48PM EDT125.001.020.951.100.00-228433.33%
MCHP250117C001300002024-06-24 11:54AM EDT130.000.850.650.80-1.65-66.00%219833.40%
MCHP250117C001350002024-06-17 9:47AM EDT135.000.600.450.600.00-11,63533.69%
MCHP250117C001400002024-06-13 12:47PM EDT140.000.570.250.500.00-115434.64%
MCHP250117C001450002024-06-13 12:57PM EDT145.000.440.100.700.00-213239.19%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP250117P000300002024-01-29 11:45AM EDT30.000.250.000.550.00-32574.12%
MCHP250117P000350002023-10-10 9:48AM EDT35.000.700.200.850.00-1872.31%
MCHP250117P000375002024-01-09 11:17AM EDT37.500.800.050.750.00--264.11%
MCHP250117P000400002024-06-24 9:42AM EDT40.000.300.050.30+0.10+50.00%21,52952.05%
MCHP250117P000425002024-05-06 2:42PM EDT42.500.060.000.800.00-1655.71%
MCHP250117P000450002024-06-18 2:18PM EDT45.000.200.100.400.00-12051.90%
MCHP250117P000475002024-06-17 3:31PM EDT47.500.350.100.750.00-17655.01%
MCHP250117P000500002024-06-17 3:32PM EDT50.000.350.100.750.00-14651.17%
MCHP250117P000550002024-05-14 1:14PM EDT55.000.530.151.000.00-910847.27%
MCHP250117P000600002024-06-20 3:07PM EDT60.000.800.700.850.00-217938.65%
MCHP250117P000625002024-05-28 9:30AM EDT62.500.640.851.050.00-435037.51%
MCHP250117P000650002024-05-14 11:14AM EDT65.001.150.851.000.00-10650633.81%
MCHP250117P000675002024-05-14 11:24AM EDT67.501.451.051.250.00-20636832.81%
MCHP250117P000700002024-05-10 10:04AM EDT70.002.001.401.700.00-31,02532.86%
MCHP250117P000725002024-06-13 10:15AM EDT72.501.851.752.400.00-152533.78%
MCHP250117P000750002024-05-31 10:21AM EDT75.002.002.752.950.00-2734033.15%
MCHP250117P000775002024-06-21 12:37PM EDT77.503.003.303.600.00-12856232.58%
MCHP250117P000800002024-06-24 2:22PM EDT80.004.104.104.30+0.45+12.33%101,48131.81%
MCHP250117P000825002024-06-24 9:56AM EDT82.504.724.905.20+0.22+4.89%264631.45%
MCHP250117P000850002024-06-21 11:38AM EDT85.005.425.906.100.00-11,32230.65%
MCHP250117P000875002024-06-20 2:48PM EDT87.507.306.907.200.00-175530.19%
MCHP250117P000900002024-06-20 3:20PM EDT90.008.508.109.200.00-211,94232.65%
MCHP250117P000925002024-06-14 12:11PM EDT92.508.509.509.900.00-656729.80%
MCHP250117P000950002024-06-14 1:08PM EDT95.009.7010.9011.300.00-335229.14%
MCHP250117P000975002024-06-24 10:57AM EDT97.5011.4012.4014.70-0.30-2.56%2213335.70%
MCHP250117P001000002024-06-17 1:56PM EDT100.0013.3012.9014.600.00-889128.40%
MCHP250117P001050002024-06-12 11:22AM EDT105.0013.9017.7019.800.00-129334.23%
MCHP250117P001100002024-05-22 10:11AM EDT110.0016.0018.6021.100.00-12517.19%
MCHP250117P001150002024-04-03 9:47AM EDT115.0028.4024.9025.500.00-120.00%
MCHP250117P001200002023-12-27 10:50AM EDT120.0029.7033.3033.800.00-1341.64%
MCHP250117P001250002024-05-08 9:42AM EDT125.0034.3231.1033.100.00-320.00%