La bourse ferme dans 58 min
CAC 40
7 370,62 -36,93 (-0,50 %) Euro Stoxx 50
4 743,49 -3,71 (-0,08 %) Dow Jones
40 001,86 -735,10 (-1,80 %) EUR/USD
1,1010 -0,0013 (-0,12 %) Gold future
2 534,20 -8,90 (-0,35 %) Bitcoin EUR
50 709,76 -1 169,66 (-2,25 %)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:32AM EDT. Marché ouvert.
Prix d’exercice:70.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920C00070000 | 2024-09-06 10:24AM EDT | 2024-09-20 | 6.50 | 4.90 | 5.90 | 0.00 | - | 1 | 86 | 62.06% |
| MCHP241018C00070000 | 2024-09-05 9:52AM EDT | 2024-10-18 | 8.60 | 6.50 | 7.10 | 0.00 | - | 7 | 197 | 51.98% |
| MCHP241115C00070000 | 2024-09-09 9:30AM EDT | 2024-11-15 | 8.97 | 8.10 | 8.60 | 0.00 | - | 1 | 19 | 50.18% |
| MCHP250117C00070000 | 2024-08-26 10:09AM EDT | 2025-01-17 | 15.09 | 9.50 | 10.30 | 0.00 | - | 1 | 339 | 47.71% |
| MCHP250221C00070000 | 2024-09-06 11:17AM EDT | 2025-02-21 | 11.00 | 10.80 | 11.70 | 0.00 | - | 2 | 0 | 49.79% |
| MCHP250417C00070000 | 2024-08-20 10:12AM EDT | 2025-04-17 | 16.10 | 11.80 | 12.20 | 0.00 | - | - | 1 | 45.40% |
| MCHP250516C00070000 | 2024-08-23 3:45PM EDT | 2025-05-16 | 17.50 | 12.40 | 12.80 | 0.00 | - | 3 | 3 | 45.26% |
| MCHP260116C00070000 | 2024-08-29 9:53AM EDT | 2026-01-16 | 19.76 | 15.40 | 17.20 | 0.00 | - | 1 | 22 | 45.73% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920P00070000 | 2024-09-10 3:50PM EDT | 2024-09-20 | 0.65 | 0.60 | 0.75 | 0.00 | - | 83 | 1,722 | 46.39% |
| MCHP241018P00070000 | 2024-09-10 1:10PM EDT | 2024-10-18 | 2.21 | 2.00 | 2.15 | 0.00 | - | 1 | 169 | 41.43% |
| MCHP241115P00070000 | 2024-09-09 9:43AM EDT | 2024-11-15 | 1.80 | 2.75 | 3.50 | 0.00 | - | 14 | 539 | 43.26% |
| MCHP250117P00070000 | 2024-09-10 11:05AM EDT | 2025-01-17 | 4.98 | 4.70 | 5.00 | 0.00 | - | 1 | 1,682 | 40.10% |
| MCHP250221P00070000 | 2024-09-06 2:55PM EDT | 2025-02-21 | 5.90 | 5.40 | 6.10 | 0.00 | - | 1 | 28 | 41.47% |
| MCHP250620P00070000 | 2024-09-10 2:55PM EDT | 2025-06-20 | 7.44 | 7.10 | 7.60 | 0.00 | - | 36 | 198 | 37.68% |
| MCHP250815P00070000 | 2024-09-05 9:30AM EDT | 2025-08-15 | 7.60 | 8.00 | 8.30 | 0.00 | - | - | 1 | 37.03% |
| MCHP260116P00070000 | 2024-08-12 12:04PM EDT | 2026-01-16 | 9.30 | 9.60 | 10.10 | 0.00 | - | 1 | 105 | 36.26% |
