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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920C00080000 | 2024-09-13 3:54PM EDT | 2024-09-20 | 0.75 | 0.65 | 0.80 | +0.12 | +19.05% | 27 | 1,158 | 39.89% |
| MCHP241018C00080000 | 2024-09-13 2:24PM EDT | 2024-10-18 | 2.75 | 2.65 | 2.85 | +0.30 | +12.24% | 2 | 397 | 40.36% |
| MCHP241115C00080000 | 2024-09-12 9:50AM EDT | 2024-11-15 | 3.80 | 4.40 | 4.60 | 0.00 | - | 5 | 393 | 43.79% |
| MCHP250117C00080000 | 2024-09-13 11:39AM EDT | 2025-01-17 | 6.20 | 6.10 | 6.40 | +0.40 | +6.90% | 38 | 1,130 | 40.86% |
| MCHP250221C00080000 | 2024-09-11 12:02PM EDT | 2025-02-21 | 6.50 | 5.30 | 7.50 | 0.00 | - | 290 | 449 | 41.49% |
| MCHP250417C00080000 | 2024-09-11 2:18PM EDT | 2025-04-17 | 8.00 | 8.40 | 8.70 | 0.00 | - | 53 | 82 | 40.86% |
| MCHP250516C00080000 | 2024-08-16 12:06PM EDT | 2025-05-16 | 11.10 | 9.10 | 9.40 | 0.00 | - | 1 | 1 | 41.14% |
| MCHP250620C00080000 | 2024-09-10 12:29PM EDT | 2025-06-20 | 7.93 | 9.50 | 9.90 | 0.00 | - | 1 | 22 | 40.33% |
| MCHP250815C00080000 | 2024-09-11 10:38AM EDT | 2025-08-15 | 9.20 | 10.50 | 10.90 | 0.00 | - | 56 | 57 | 40.20% |
| MCHP260116C00080000 | 2024-09-11 11:21AM EDT | 2026-01-16 | 11.20 | 12.70 | 13.10 | 0.00 | - | 6 | 126 | 39.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920P00080000 | 2024-09-12 3:33PM EDT | 2024-09-20 | 4.43 | 2.85 | 3.10 | 0.00 | - | 38 | 2,646 | 37.74% |
| MCHP241018P00080000 | 2024-09-13 2:30PM EDT | 2024-10-18 | 4.80 | 4.60 | 4.80 | -0.72 | -13.04% | 1 | 674 | 35.79% |
| MCHP241115P00080000 | 2024-09-12 11:06AM EDT | 2024-11-15 | 7.02 | 6.00 | 6.30 | 0.00 | - | 1 | 1,385 | 38.49% |
| MCHP250117P00080000 | 2024-09-13 11:03AM EDT | 2025-01-17 | 7.90 | 7.70 | 8.00 | -0.45 | -5.39% | 3 | 1,924 | 36.59% |
| MCHP250221P00080000 | 2024-09-11 10:38AM EDT | 2025-02-21 | 8.95 | 8.60 | 8.90 | -2.15 | -19.37% | 25 | 111 | 36.74% |
| MCHP250417P00080000 | 2024-09-11 3:15PM EDT | 2025-04-17 | 10.20 | 9.60 | 9.90 | 0.00 | - | 89 | 138 | 35.93% |
| MCHP250516P00080000 | 2024-09-13 9:52AM EDT | 2025-05-16 | 10.45 | 10.10 | 10.60 | +3.35 | +47.18% | 27 | 0 | 36.49% |
| MCHP250620P00080000 | 2024-09-11 11:57AM EDT | 2025-06-20 | 12.40 | 10.70 | 11.00 | 0.00 | - | 1 | 12,252 | 35.61% |
| MCHP250815P00080000 | 2024-08-19 12:52PM EDT | 2025-08-15 | 10.30 | 11.30 | 11.80 | 0.00 | - | 6 | 6 | 35.22% |
| MCHP260116P00080000 | 2024-09-04 3:22PM EDT | 2026-01-16 | 14.10 | 12.10 | 13.80 | 0.00 | - | 9 | 66 | 34.77% |
