La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 556,49 +828,49 (+1,34 %)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP260116C00040000 | 2024-02-02 4:19PM EDT | 40.00 | 45.30 | 46.60 | 50.70 | 0.00 | - | 4 | 4 | 51.23% |
| MCHP260116C00042500 | 2023-11-22 3:13PM EDT | 42.50 | 43.36 | 48.40 | 51.50 | 0.00 | - | - | 1 | 70.70% |
| MCHP260116C00045000 | 2024-01-19 12:59PM EDT | 45.00 | 44.80 | 36.50 | 41.20 | 0.00 | - | 1 | 2 | 0.00% |
| MCHP260116C00050000 | 2024-07-17 10:53AM EDT | 50.00 | 50.20 | 39.10 | 40.90 | 0.00 | - | 1 | 5 | 51.06% |
| MCHP260116C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 30.00 | 38.30 | 39.10 | 0.00 | - | 2 | 10 | 66.60% |
| MCHP260116C00065000 | 2024-02-14 12:33PM EDT | 65.00 | 24.10 | 30.70 | 32.60 | 0.00 | - | 5 | 9 | 52.14% |
| MCHP260116C00067500 | 2024-05-20 11:27AM EDT | 67.50 | 35.10 | 31.90 | 32.80 | 0.00 | - | 1 | 1 | 58.44% |
| MCHP260116C00070000 | 2024-07-25 10:31AM EDT | 70.00 | 23.70 | 24.50 | 26.30 | 0.00 | - | 1 | 21 | 44.19% |
| MCHP260116C00072500 | 2024-07-11 12:42PM EDT | 72.50 | 28.20 | 22.90 | 23.70 | 0.00 | - | 1 | 3 | 40.61% |
| MCHP260116C00075000 | 2024-07-22 9:30AM EDT | 75.00 | 24.60 | 21.40 | 22.50 | 0.00 | - | 1 | 7 | 40.98% |
| MCHP260116C00077500 | 2024-03-15 2:42PM EDT | 77.50 | 24.05 | 20.90 | 21.50 | 0.00 | - | 5 | 7 | 41.68% |
| MCHP260116C00080000 | 2024-06-20 3:41PM EDT | 80.00 | 20.70 | 20.20 | 22.80 | 0.00 | - | 1 | 3 | 48.15% |
| MCHP260116C00082500 | 2024-07-02 11:36AM EDT | 82.50 | 21.00 | 15.50 | 19.80 | 0.00 | - | 4 | 11 | 43.25% |
| MCHP260116C00085000 | 2024-07-12 3:30PM EDT | 85.00 | 21.00 | 16.20 | 17.70 | 0.00 | - | 1 | 46 | 40.66% |
| MCHP260116C00087500 | 2024-04-29 11:07AM EDT | 87.50 | 20.90 | 20.30 | 24.30 | 0.00 | - | 1 | 107 | 54.53% |
| MCHP260116C00090000 | 2024-07-25 11:59AM EDT | 90.00 | 14.00 | 13.00 | 14.50 | 0.00 | - | 2 | 75 | 37.73% |
| MCHP260116C00092500 | 2024-07-19 11:20AM EDT | 92.50 | 15.20 | 11.10 | 15.30 | 0.00 | - | 2 | 12 | 41.84% |
| MCHP260116C00095000 | 2024-07-25 11:59AM EDT | 95.00 | 12.10 | 12.10 | 12.50 | 0.00 | - | 2 | 82 | 37.22% |
| MCHP260116C00097500 | 2024-07-09 10:24AM EDT | 97.50 | 13.90 | 11.10 | 11.70 | 0.00 | - | 5 | 139 | 37.25% |
| MCHP260116C00100000 | 2024-07-24 2:42PM EDT | 100.00 | 11.00 | 10.30 | 10.90 | 0.00 | - | 4 | 241 | 37.16% |
| MCHP260116C00105000 | 2024-07-24 1:10PM EDT | 105.00 | 9.60 | 8.80 | 9.40 | 0.00 | - | 150 | 229 | 36.88% |
| MCHP260116C00110000 | 2024-07-25 9:35AM EDT | 110.00 | 6.20 | 7.50 | 8.00 | 0.00 | - | 12 | 348 | 36.41% |
| MCHP260116C00115000 | 2024-07-17 9:38AM EDT | 115.00 | 9.47 | 6.30 | 8.00 | 0.00 | - | 11 | 303 | 39.09% |
| MCHP260116C00120000 | 2024-07-17 10:32AM EDT | 120.00 | 8.72 | 3.40 | 6.00 | 0.00 | - | 1 | 37 | 36.31% |
| MCHP260116C00125000 | 2024-07-08 11:20AM EDT | 125.00 | 5.90 | 4.60 | 6.90 | 0.00 | - | 1 | 164 | 40.97% |
| MCHP260116C00130000 | 2024-07-17 9:30AM EDT | 130.00 | 5.70 | 3.80 | 6.10 | 0.00 | - | 5 | 189 | 40.89% |
| MCHP260116C00135000 | 2024-07-10 10:18AM EDT | 135.00 | 4.70 | 3.20 | 5.80 | 0.00 | - | 1 | 35 | 41.99% |
| MCHP260116C00140000 | 2024-07-05 11:26AM EDT | 140.00 | 3.60 | 2.70 | 3.30 | 0.00 | - | 1 | 12 | 35.96% |
| MCHP260116C00145000 | 2024-06-24 12:45PM EDT | 145.00 | 2.85 | 2.25 | 2.95 | 0.00 | - | 1 | 6 | 36.29% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP260116P00037500 | 2024-07-18 2:24PM EDT | 37.50 | 0.65 | 0.30 | 2.05 | 0.00 | - | 35 | 56 | 56.79% |
| MCHP260116P00040000 | 2024-05-07 9:30AM EDT | 40.00 | 0.88 | 0.20 | 1.40 | 0.00 | - | 1 | 13 | 47.75% |
| MCHP260116P00042500 | 2024-04-18 9:40AM EDT | 42.50 | 1.40 | 0.45 | 1.20 | 0.00 | - | 20 | 22 | 42.82% |
| MCHP260116P00045000 | 2024-07-10 3:59PM EDT | 45.00 | 0.85 | 1.15 | 1.50 | 0.00 | - | 1 | 6 | 42.33% |
| MCHP260116P00047500 | 2024-05-08 1:48PM EDT | 47.50 | 1.52 | 1.00 | 1.35 | 0.00 | - | - | 1 | 38.33% |
| MCHP260116P00050000 | 2024-07-25 11:14AM EDT | 50.00 | 1.95 | 1.75 | 2.00 | 0.00 | - | 2 | 256 | 39.95% |
| MCHP260116P00055000 | 2024-06-13 3:46PM EDT | 55.00 | 1.90 | 1.75 | 2.15 | 0.00 | - | 1 | 7 | 35.32% |
| MCHP260116P00060000 | 2024-05-02 10:03AM EDT | 60.00 | 3.90 | 2.15 | 2.60 | 0.00 | - | 1 | 20 | 32.29% |
| MCHP260116P00062500 | 2024-07-26 10:21AM EDT | 62.50 | 4.00 | 1.50 | 4.30 | +0.90 | +29.03% | 3 | 246 | 36.55% |
| MCHP260116P00065000 | 2024-07-02 12:10PM EDT | 65.00 | 3.60 | 4.60 | 4.90 | 0.00 | - | 4 | 7 | 35.87% |
| MCHP260116P00067500 | 2024-07-26 10:21AM EDT | 67.50 | 5.30 | 5.20 | 5.60 | +1.40 | +35.90% | 1 | 34 | 35.35% |
| MCHP260116P00070000 | 2024-07-17 10:00AM EDT | 70.00 | 4.30 | 5.90 | 6.40 | 0.00 | - | 1 | 105 | 34.96% |
| MCHP260116P00072500 | 2024-07-02 12:35PM EDT | 72.50 | 5.40 | 6.50 | 7.20 | 0.00 | - | 8 | 29 | 34.38% |
| MCHP260116P00075000 | 2024-07-02 9:48AM EDT | 75.00 | 6.00 | 7.50 | 8.10 | 0.00 | - | 6 | 150 | 33.91% |
| MCHP260116P00077500 | 2024-07-19 1:55PM EDT | 77.50 | 8.00 | 8.40 | 9.00 | 0.00 | - | 3 | 23 | 33.26% |
| MCHP260116P00080000 | 2024-06-28 9:48AM EDT | 80.00 | 7.92 | 7.80 | 10.10 | 0.00 | - | 10 | 30 | 32.98% |
| MCHP260116P00082500 | 2024-07-08 1:38PM EDT | 82.50 | 8.00 | 10.10 | 11.20 | 0.00 | - | 1 | 168 | 32.52% |
| MCHP260116P00085000 | 2024-06-24 12:04PM EDT | 85.00 | 10.20 | 11.70 | 14.50 | 0.00 | - | 5 | 48 | 37.31% |
| MCHP260116P00087500 | 2024-05-20 11:13AM EDT | 87.50 | 9.60 | 10.00 | 10.60 | 0.00 | - | 1 | 118 | 24.39% |
| MCHP260116P00090000 | 2024-05-30 9:37AM EDT | 90.00 | 10.59 | 11.10 | 12.20 | 0.00 | - | 1 | 179 | 24.70% |
| MCHP260116P00092500 | 2024-05-20 11:49AM EDT | 92.50 | 11.60 | 12.10 | 12.80 | 0.00 | - | 2 | 12 | 22.42% |
| MCHP260116P00095000 | 2024-05-29 12:25PM EDT | 95.00 | 12.70 | 14.10 | 14.90 | 0.00 | - | 3 | 19 | 23.50% |
| MCHP260116P00097500 | 2024-06-12 10:31AM EDT | 97.50 | 14.04 | 14.60 | 15.20 | 0.00 | - | 20 | 19 | 19.93% |
| MCHP260116P00100000 | 2024-05-29 12:26PM EDT | 100.00 | 15.25 | 15.50 | 17.70 | 0.00 | - | 1 | 7 | 21.61% |
| MCHP260116P00105000 | 2024-06-28 12:28PM EDT | 105.00 | 20.10 | 22.20 | 24.20 | 0.00 | - | 4 | 81 | 28.58% |
| MCHP260116P00110000 | 2024-07-16 9:47AM EDT | 110.00 | 23.20 | 25.60 | 27.90 | 0.00 | - | 1 | 3 | 27.98% |
| MCHP260116P00115000 | 2024-05-09 12:05PM EDT | 115.00 | 27.50 | 26.00 | 26.70 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP260116P00120000 | 2024-07-12 10:42AM EDT | 120.00 | 29.70 | 35.00 | 35.80 | 0.00 | - | - | 29 | 26.34% |
| MCHP260116P00125000 | 2024-07-12 3:51PM EDT | 125.00 | 34.90 | 39.30 | 41.40 | 0.00 | - | 12 | 24 | 30.37% |
