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
91,94 +2,76 (+3,10 %)
Échanges après Bourse : 04:10PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP260116C000400002024-02-02 4:19PM EDT40.0045.3046.6050.700.00-4448.36%
MCHP260116C000425002023-11-22 3:13PM EDT42.5043.3648.4051.500.00--157.02%
MCHP260116C000450002024-01-19 12:59PM EDT45.0044.8036.5041.200.00-120.00%
MCHP260116C000500002024-06-12 2:20PM EDT50.0047.2040.7042.800.00-1548.63%
MCHP260116C000600002024-04-19 9:30AM EDT60.0030.0038.3039.100.00-21058.24%
MCHP260116C000650002024-02-14 12:33PM EDT65.0024.1030.0031.600.00-5944.60%
MCHP260116C000675002024-05-20 11:27AM EDT67.5035.1031.9032.800.00-1151.37%
MCHP260116C000700002024-05-09 10:42AM EDT70.0029.6529.8031.600.00-12350.46%
MCHP260116C000725002023-10-31 2:49PM EDT72.5015.9022.9023.700.00-4334.51%
MCHP260116C000750002024-06-13 3:13PM EDT75.0027.0023.3025.100.00-2742.24%
MCHP260116C000775002024-03-15 2:42PM EDT77.5024.0520.9021.500.00-5736.24%
MCHP260116C000800002024-06-20 3:41PM EDT80.0020.7018.5021.100.00-3338.49%
MCHP260116C000825002024-03-08 10:48AM EDT82.5024.0618.4020.000.00-21138.74%
MCHP260116C000850002024-05-29 10:13AM EDT85.0024.5017.9019.100.00-14739.31%
MCHP260116C000875002024-04-29 11:07AM EDT87.5020.9022.3023.700.00-110751.05%
MCHP260116C000900002024-06-20 3:31PM EDT90.0015.6015.5017.200.00-66939.75%
MCHP260116C000925002024-05-30 10:38AM EDT92.5020.0013.4016.000.00-21039.20%
MCHP260116C000950002024-06-20 10:11AM EDT95.0015.0011.6013.900.00-25536.51%
MCHP260116C000975002024-06-13 12:06PM EDT97.5014.6010.4013.300.00-113037.11%
MCHP260116C001000002024-06-21 9:39AM EDT100.0012.2011.5012.800.00-124137.82%
MCHP260116C001050002024-06-06 12:13PM EDT105.0012.309.7010.400.00-67735.76%
MCHP260116C001100002024-06-18 9:41AM EDT110.009.706.908.800.00-132435.08%
MCHP260116C001150002024-06-13 9:34AM EDT115.008.905.207.500.00-1410434.68%
MCHP260116C001200002024-05-29 11:08AM EDT120.009.304.806.400.00-113434.40%
MCHP260116C001250002024-06-20 11:19AM EDT125.005.804.805.500.00-116434.27%
MCHP260116C001300002024-05-29 11:08AM EDT130.006.904.204.700.00-116434.10%
MCHP260116C001350002024-05-15 12:42PM EDT135.005.603.904.600.00-12735.67%
MCHP260116C001400002024-06-14 9:48AM EDT140.003.401.053.700.00-71034.69%
MCHP260116C001450002024-06-24 12:45PM EDT145.002.851.202.95-0.25-8.06%1633.79%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP260116P000375002024-02-13 1:20PM EDT37.501.150.301.700.00-24253.35%
MCHP260116P000400002024-05-07 9:30AM EDT40.000.880.000.000.00-21312.50%
MCHP260116P000425002024-04-18 9:40AM EDT42.501.400.451.200.00-202242.60%
MCHP260116P000450002024-06-20 2:30PM EDT45.001.071.052.250.00-1647.38%
MCHP260116P000475002024-05-08 1:48PM EDT47.501.521.001.350.00--138.29%
MCHP260116P000500002024-05-16 2:53PM EDT50.001.501.351.650.00-125237.74%
MCHP260116P000550002024-06-13 3:46PM EDT55.001.902.102.450.00-1737.04%
MCHP260116P000600002024-05-02 10:03AM EDT60.003.902.152.600.00-12032.64%
MCHP260116P000625002024-06-06 11:12AM EDT62.503.001.754.100.00-224636.15%
MCHP260116P000650002024-06-24 10:35AM EDT65.003.703.904.20+0.40+12.12%1233.85%
MCHP260116P000675002024-06-07 10:16AM EDT67.503.904.006.600.00-3939.03%
MCHP260116P000700002024-06-24 1:56PM EDT70.005.205.105.50+0.30+6.12%110332.81%
MCHP260116P000725002024-05-21 10:50AM EDT72.504.905.907.400.00-22435.63%
MCHP260116P000750002024-05-28 2:22PM EDT75.005.206.609.000.00-614937.12%
MCHP260116P000775002024-05-22 9:31AM EDT77.505.804.507.400.00-12029.96%
MCHP260116P000800002024-05-22 10:21AM EDT80.006.706.808.200.00-22029.19%
MCHP260116P000825002024-05-23 12:40PM EDT82.507.108.709.300.00-21729.00%
MCHP260116P000850002024-06-24 12:04PM EDT85.0010.208.6011.20+0.32+3.24%54330.52%
MCHP260116P000875002024-05-20 11:13AM EDT87.509.6010.0010.600.00-111826.02%
MCHP260116P000900002024-05-30 9:37AM EDT90.0010.5911.6015.300.00-117933.53%
MCHP260116P000925002024-05-20 11:49AM EDT92.5011.6012.1012.800.00-21224.50%
MCHP260116P000950002024-05-29 12:25PM EDT95.0012.7015.2015.900.00-31927.96%
MCHP260116P000975002024-06-12 10:31AM EDT97.5014.0416.6018.600.00-201930.37%
MCHP260116P001000002024-05-29 12:26PM EDT100.0015.2517.5020.200.00-1730.16%
MCHP260116P001050002024-05-29 3:49PM EDT105.0018.0019.0022.000.00-437726.05%
MCHP260116P001100002024-05-28 10:33AM EDT110.0019.9024.8025.400.00-1124.92%
MCHP260116P001150002024-05-09 12:05PM EDT115.0027.5026.0026.700.00-1115.61%
MCHP260116P001250002024-01-17 11:52AM EDT125.0043.1043.1045.700.00--145.15%