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
54 046,68 +192,84 (+0,36 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920C00085000 | 2024-09-13 1:28PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.15 | 0.00 | - | 24 | 3,947 | 44.14% |
| MCHP241018C00085000 | 2024-09-13 1:28PM EDT | 2024-10-18 | 1.25 | 1.15 | 1.25 | +0.31 | +32.98% | 16 | 2,204 | 38.60% |
| MCHP241115C00085000 | 2024-09-13 2:22PM EDT | 2024-11-15 | 2.73 | 2.60 | 2.90 | +0.13 | +5.00% | 5 | 1,483 | 43.62% |
| MCHP250117C00085000 | 2024-09-13 2:06PM EDT | 2025-01-17 | 4.40 | 4.20 | 4.40 | +0.50 | +12.82% | 24 | 2,815 | 39.58% |
| MCHP250221C00085000 | 2024-09-13 11:17AM EDT | 2025-02-21 | 5.30 | 5.20 | 5.50 | +0.20 | +3.92% | 5 | 161 | 40.51% |
| MCHP250417C00085000 | 2024-09-12 1:25PM EDT | 2025-04-17 | 6.00 | 4.50 | 6.60 | 0.00 | - | 145 | 1,527 | 39.66% |
| MCHP250516C00085000 | 2024-09-11 1:20PM EDT | 2025-05-16 | 6.60 | 6.00 | 8.80 | 0.00 | - | 21 | 22 | 45.95% |
| MCHP250620C00085000 | 2024-09-11 11:30AM EDT | 2025-06-20 | 6.60 | 7.50 | 7.90 | 0.00 | - | 3 | 26 | 39.66% |
| MCHP250815C00085000 | 2024-08-29 12:52PM EDT | 2025-08-15 | 11.10 | 8.50 | 8.90 | 0.00 | - | 1 | 156 | 39.58% |
| MCHP260116C00085000 | 2024-09-12 2:52PM EDT | 2026-01-16 | 9.93 | 10.70 | 11.10 | 0.00 | - | 700 | 785 | 38.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920P00085000 | 2024-09-13 12:19PM EDT | 2024-09-20 | 6.90 | 7.20 | 8.90 | -2.30 | -25.00% | 1 | 1,591 | 67.58% |
| MCHP241018P00085000 | 2024-09-10 11:03AM EDT | 2024-10-18 | 11.30 | 8.10 | 8.30 | 0.00 | - | 3 | 3,348 | 34.03% |
| MCHP241115P00085000 | 2024-08-29 3:27PM EDT | 2024-11-15 | 9.30 | 9.20 | 10.60 | +1.70 | +22.37% | 3 | 277 | 46.31% |
| MCHP250117P00085000 | 2024-09-13 10:35AM EDT | 2025-01-17 | 11.00 | 10.70 | 11.00 | -2.90 | -20.86% | 5 | 1,670 | 35.10% |
| MCHP250221P00085000 | 2024-09-06 1:25PM EDT | 2025-02-21 | 13.80 | 11.60 | 12.00 | 0.00 | - | 23 | 73 | 36.13% |
| MCHP250417P00085000 | 2024-09-13 10:00AM EDT | 2025-04-17 | 13.00 | 12.50 | 14.30 | -1.80 | -12.16% | 1 | 84 | 41.04% |
| MCHP250516P00085000 | 2024-08-09 10:31AM EDT | 2025-05-16 | 15.30 | 15.30 | 15.90 | 0.00 | - | - | 3 | 44.87% |
| MCHP250620P00085000 | 2024-09-06 1:29PM EDT | 2025-06-20 | 15.70 | 13.50 | 13.90 | 0.00 | - | 1 | 383 | 34.56% |
| MCHP250815P00085000 | 2024-08-23 3:08PM EDT | 2025-08-15 | 12.30 | 13.60 | 14.60 | 0.00 | - | 140 | 140 | 33.92% |
| MCHP260116P00085000 | 2024-09-04 12:01PM EDT | 2026-01-16 | 16.60 | 16.10 | 16.60 | 0.00 | - | 1 | 49 | 33.69% |
