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
54 117,57 +354,76 (+0,66 %)
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 cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920C00075000 | 2024-09-13 3:23PM EDT | 2024-09-20 | 3.30 | 2.15 | 3.50 | +0.65 | +24.53% | 30 | 754 | 45.31% |
| MCHP241018C00075000 | 2024-09-13 12:22PM EDT | 2024-10-18 | 5.51 | 5.20 | 5.40 | +1.03 | +22.99% | 11 | 216 | 41.96% |
| MCHP241115C00075000 | 2024-09-13 10:08AM EDT | 2024-11-15 | 7.18 | 7.00 | 7.20 | +1.18 | +19.67% | 5 | 95 | 45.90% |
| MCHP250117C00075000 | 2024-09-13 9:37AM EDT | 2025-01-17 | 8.80 | 8.70 | 8.90 | +0.79 | +9.86% | 17 | 397 | 42.13% |
| MCHP250620C00075000 | 2024-08-30 9:32AM EDT | 2025-06-20 | 14.60 | 10.70 | 12.30 | 0.00 | - | 2 | 5 | 41.25% |
| MCHP250815C00075000 | 2024-09-06 12:41PM EDT | 2025-08-15 | 11.17 | 12.90 | 14.20 | 0.00 | - | 2 | 4 | 44.31% |
| MCHP260116C00075000 | 2024-09-10 9:35AM EDT | 2026-01-16 | 13.10 | 14.90 | 15.40 | 0.00 | - | 1 | 8 | 40.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920P00075000 | 2024-09-13 2:00PM EDT | 2024-09-20 | 0.65 | 0.55 | 0.70 | -0.75 | -53.57% | 1,658 | 3,154 | 40.28% |
| MCHP241018P00075000 | 2024-09-13 2:24PM EDT | 2024-10-18 | 2.35 | 2.30 | 2.40 | -0.85 | -26.56% | 2 | 3,759 | 37.77% |
| MCHP241115P00075000 | 2024-09-09 10:33AM EDT | 2024-11-15 | 5.45 | 3.70 | 3.90 | 0.00 | - | 6 | 298 | 40.41% |
| MCHP250117P00075000 | 2024-09-13 11:15AM EDT | 2025-01-17 | 5.50 | 5.30 | 5.50 | -0.60 | -9.84% | 2 | 597 | 37.71% |
| MCHP250221P00075000 | 2024-09-11 12:23PM EDT | 2025-02-21 | 7.60 | 6.10 | 6.50 | 0.00 | - | 12 | 248 | 38.39% |
| MCHP250417P00075000 | 2024-09-11 2:14PM EDT | 2025-04-17 | 8.00 | 7.10 | 8.30 | 0.00 | - | 48 | 62 | 40.97% |
| MCHP250620P00075000 | 2024-09-13 2:00PM EDT | 2025-06-20 | 8.30 | 8.20 | 8.50 | -0.30 | -3.49% | 1 | 163 | 36.76% |
| MCHP260116P00075000 | 2024-09-12 2:52PM EDT | 2026-01-16 | 11.90 | 10.80 | 11.30 | 0.00 | - | 700 | 849 | 35.90% |
