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 -410,39 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 524,60 -18,50 (-0,73 %) Bitcoin EUR
48 955,55 -57,64 (-0,12 %)
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:77.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920C00077500 | 2024-09-06 3:38PM EDT | 2024-09-20 | 1.60 | 1.30 | 1.50 | -0.95 | -37.25% | 10 | 850 | 50.68% |
| MCHP241018C00077500 | 2024-09-06 1:26PM EDT | 2024-10-18 | 3.40 | 2.95 | 3.10 | -0.80 | -19.05% | 16 | 143 | 45.48% |
| MCHP241115C00077500 | 2024-09-06 2:40PM EDT | 2024-11-15 | 4.75 | 4.50 | 4.70 | -0.92 | -16.23% | 9 | 376 | 47.68% |
| MCHP250117C00077500 | 2024-09-06 11:00AM EDT | 2025-01-17 | 6.68 | 6.10 | 6.40 | -0.96 | -12.57% | 1 | 361 | 44.07% |
| MCHP250221C00077500 | 2024-09-06 12:51PM EDT | 2025-02-21 | 7.20 | 7.20 | 7.50 | +7.20 | - | 1 | 0 | 44.68% |
| MCHP250516C00077500 | 2024-08-13 10:37AM EDT | 2025-05-16 | 10.05 | 8.40 | 9.10 | 0.00 | - | - | 1 | 42.97% |
| MCHP250620C00077500 | 2024-09-04 1:29PM EDT | 2025-06-20 | 10.71 | 9.00 | 9.50 | 0.00 | - | 2 | 9 | 41.79% |
| MCHP260116C00077500 | 2024-09-04 3:06PM EDT | 2026-01-16 | 13.40 | 10.50 | 14.40 | 0.00 | - | 8 | 20 | 46.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920P00077500 | 2024-09-06 11:20AM EDT | 2024-09-20 | 4.60 | 4.60 | 4.80 | +1.50 | +48.39% | 13 | 1,405 | 48.54% |
| MCHP241018P00077500 | 2024-09-06 10:34AM EDT | 2024-10-18 | 5.50 | 5.90 | 6.10 | +1.02 | +22.77% | 4 | 357 | 41.24% |
| MCHP241115P00077500 | 2024-09-04 3:43PM EDT | 2024-11-15 | 5.90 | 7.20 | 7.40 | 0.00 | - | 13 | 452 | 42.13% |
| MCHP250117P00077500 | 2024-09-05 3:26PM EDT | 2025-01-17 | 7.30 | 8.80 | 9.00 | 0.00 | - | 7 | 863 | 39.51% |
| MCHP250221P00077500 | 2024-09-06 1:23PM EDT | 2025-02-21 | 9.30 | 9.60 | 9.90 | +1.20 | +14.81% | 2 | 2 | 39.65% |
| MCHP250417P00077500 | 2024-08-30 1:03PM EDT | 2025-04-17 | 7.00 | 10.10 | 10.90 | 0.00 | - | 22 | 22 | 38.73% |
| MCHP250516P00077500 | 2024-08-12 3:55PM EDT | 2025-05-16 | 10.13 | 10.70 | 11.30 | 0.00 | - | - | 1 | 38.06% |
| MCHP250620P00077500 | 2024-09-06 11:03AM EDT | 2025-06-20 | 10.90 | 11.20 | 11.70 | +1.11 | +11.34% | 2 | 2 | 37.18% |
| MCHP260116P00077500 | 2024-08-12 12:04PM EDT | 2026-01-16 | 12.90 | 13.80 | 14.30 | 0.00 | - | 1 | 27 | 35.80% |
