La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 023,64 +218,44 (+0,45 %)
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 :
Prix d’exercice:75.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920C00075000 | 2024-09-06 1:31PM EDT | 2024-09-20 | 2.70 | 2.30 | 2.45 | -1.40 | -34.15% | 69 | 672 | 50.02% |
| MCHP241018C00075000 | 2024-09-05 12:20PM EDT | 2024-10-18 | 4.10 | 4.00 | 4.20 | -1.40 | -25.45% | 9 | 181 | 46.61% |
| MCHP241115C00075000 | 2024-09-06 3:30PM EDT | 2024-11-15 | 6.14 | 5.60 | 5.80 | -3.46 | -36.04% | 1 | 93 | 48.38% |
| MCHP250117C00075000 | 2024-09-06 3:30PM EDT | 2025-01-17 | 7.70 | 7.30 | 7.50 | -0.95 | -10.98% | 30 | 359 | 44.56% |
| MCHP250620C00075000 | 2024-08-30 9:32AM EDT | 2025-06-20 | 14.60 | 10.20 | 10.60 | 0.00 | - | 2 | 5 | 42.21% |
| MCHP250815C00075000 | 2024-09-06 12:41PM EDT | 2025-08-15 | 11.17 | 11.00 | 11.50 | -1.43 | -11.35% | 2 | 2 | 41.79% |
| MCHP260116C00075000 | 2024-07-22 9:30AM EDT | 2026-01-16 | 24.60 | 17.00 | 17.90 | 0.00 | - | 1 | 7 | 52.43% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920P00075000 | 2024-09-06 1:53PM EDT | 2024-09-20 | 3.00 | 3.00 | 3.20 | +0.90 | +42.86% | 119 | 1,002 | 48.49% |
| MCHP241018P00075000 | 2024-09-06 10:52AM EDT | 2024-10-18 | 4.69 | 4.50 | 4.70 | +1.40 | +42.55% | 51 | 3,629 | 42.48% |
| MCHP241115P00075000 | 2024-09-04 9:30AM EDT | 2024-11-15 | 5.10 | 5.80 | 6.10 | 0.00 | - | 1 | 301 | 43.64% |
| MCHP250117P00075000 | 2024-09-06 2:21PM EDT | 2025-01-17 | 7.50 | 7.40 | 7.70 | +1.50 | +25.00% | 13 | 591 | 40.56% |
| MCHP250221P00075000 | 2024-09-06 2:55PM EDT | 2025-02-21 | 8.20 | 8.20 | 8.50 | +1.20 | +17.14% | 2 | 44 | 40.09% |
| MCHP250417P00075000 | 2024-09-05 9:57AM EDT | 2025-04-17 | 8.00 | 8.90 | 9.40 | 0.00 | - | 10 | 11 | 38.70% |
| MCHP250620P00075000 | 2024-09-04 12:27PM EDT | 2025-06-20 | 8.60 | 9.90 | 10.40 | 0.00 | - | 1 | 163 | 37.94% |
| MCHP260116P00075000 | 2024-08-12 12:06PM EDT | 2026-01-16 | 11.60 | 12.30 | 13.00 | 0.00 | - | 1 | 150 | 36.46% |
