La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 051,84 +222,23 (+0,41 %)
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: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 | 2024-09-11 1:51PM EDT | 2024-09-20 | 6.80 | 5.90 | 8.00 | 0.00 | - | 17 | 85 | 63.38% |
| MCHP241018C00070000 | 2024-09-12 10:35AM EDT | 2024-10-18 | 8.30 | 8.30 | 10.20 | 0.00 | - | 1 | 214 | 61.35% |
| MCHP241115C00070000 | 2024-09-09 9:30AM EDT | 2024-11-15 | 8.97 | 10.30 | 10.60 | 0.00 | - | 1 | 19 | 49.51% |
| MCHP250117C00070000 | 2024-09-13 2:55PM EDT | 2025-01-17 | 11.91 | 11.40 | 12.00 | -3.18 | -21.07% | 70 | 339 | 44.02% |
| MCHP250221C00070000 | 2024-09-06 11:17AM EDT | 2025-02-21 | 11.00 | 12.70 | 13.00 | 0.00 | - | 2 | 0 | 44.48% |
| MCHP250417C00070000 | 2024-08-20 10:12AM EDT | 2025-04-17 | 16.10 | 12.30 | 14.10 | 0.00 | - | - | 1 | 43.60% |
| MCHP250516C00070000 | 2024-08-23 3:45PM EDT | 2025-05-16 | 17.50 | 13.10 | 14.80 | 0.00 | - | 3 | 3 | 44.02% |
| MCHP260116C00070000 | 2024-08-29 9:53AM EDT | 2026-01-16 | 19.76 | 15.60 | 18.70 | 0.00 | - | 1 | 22 | 43.19% |
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 | 2024-09-13 3:56PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 46 | 1,259 | 49.81% |
| MCHP241018P00070000 | 2024-09-13 3:03PM EDT | 2024-10-18 | 1.01 | 0.95 | 1.10 | -0.44 | -30.34% | 3 | 213 | 41.07% |
| MCHP241115P00070000 | 2024-09-12 2:04PM EDT | 2024-11-15 | 2.51 | 2.05 | 2.20 | 0.00 | - | 10 | 539 | 42.07% |
| MCHP250117P00070000 | 2024-09-12 1:48PM EDT | 2025-01-17 | 3.95 | 3.40 | 3.60 | 0.00 | - | 1 | 1,682 | 39.06% |
| MCHP250221P00070000 | 2024-09-11 10:38AM EDT | 2025-02-21 | 6.00 | 4.20 | 4.50 | 0.00 | - | 80 | 90 | 39.62% |
| MCHP250620P00070000 | 2024-09-10 2:55PM EDT | 2025-06-20 | 7.44 | 6.10 | 6.50 | 0.00 | - | 36 | 198 | 38.39% |
| MCHP250815P00070000 | 2024-09-05 9:30AM EDT | 2025-08-15 | 7.60 | 6.00 | 7.10 | 0.00 | - | - | 1 | 37.31% |
| MCHP260116P00070000 | 2024-08-12 12:04PM EDT | 2026-01-16 | 9.30 | 8.60 | 9.00 | 0.00 | - | 1 | 105 | 36.79% |
