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
1,1085 -0,0027 (-0,24 %) Gold future
2 526,80 +2,20 (+0,09 %) Bitcoin EUR
48 934,66 +51,04 (+0,10 %)
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:87.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920C00087500 | 2024-09-06 3:05PM EDT | 2024-09-20 | 0.14 | 0.05 | 0.65 | -0.11 | -44.00% | 6 | 1,057 | 62.99% |
| MCHP241018C00087500 | 2024-09-06 10:40AM EDT | 2024-10-18 | 0.80 | 0.60 | 0.75 | -0.19 | -19.19% | 83 | 321 | 43.65% |
| MCHP241115C00087500 | 2024-09-06 10:22AM EDT | 2024-11-15 | 1.95 | 1.50 | 1.75 | -2.05 | -51.25% | 2 | 191 | 45.24% |
| MCHP250117C00087500 | 2024-09-03 3:45PM EDT | 2025-01-17 | 3.40 | 2.85 | 3.10 | 0.00 | - | 172 | 589 | 41.99% |
| MCHP250221C00087500 | 2024-09-05 10:59AM EDT | 2025-02-21 | 4.40 | 3.00 | 4.10 | 0.00 | - | 5 | 84 | 42.94% |
| MCHP250417C00087500 | 2024-08-30 1:40PM EDT | 2025-04-17 | 7.60 | 4.50 | 6.50 | 0.00 | - | 2 | 3 | 48.27% |
| MCHP250516C00087500 | 2024-08-29 12:52PM EDT | 2025-05-16 | 8.50 | 5.10 | 5.60 | 0.00 | - | 1 | 6 | 41.57% |
| MCHP250620C00087500 | 2024-09-06 11:28AM EDT | 2025-06-20 | 5.80 | 5.50 | 6.00 | -0.70 | -10.77% | 1 | 99 | 40.54% |
| MCHP250815C00087500 | 2024-08-27 1:25PM EDT | 2025-08-15 | 9.30 | 4.60 | 6.90 | 0.00 | - | 9 | 10 | 40.32% |
| MCHP260116C00087500 | 2024-08-30 3:30PM EDT | 2026-01-16 | 12.40 | 8.30 | 9.00 | 0.00 | - | 1 | 108 | 39.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920P00087500 | 2024-09-05 1:33PM EDT | 2024-09-20 | 11.04 | 12.00 | 14.00 | 0.00 | - | 1 | 785 | 72.27% |
| MCHP241018P00087500 | 2024-09-05 1:33PM EDT | 2024-10-18 | 11.59 | 12.20 | 14.00 | 0.00 | - | 1 | 1,443 | 40.70% |
| MCHP241115P00087500 | 2024-09-03 11:07AM EDT | 2024-11-15 | 11.20 | 14.30 | 14.90 | 0.00 | - | 49 | 400 | 42.53% |
| MCHP250117P00087500 | 2024-08-28 2:31PM EDT | 2025-01-17 | 12.00 | 15.20 | 15.80 | 0.00 | - | 29 | 1,091 | 37.28% |
| MCHP250221P00087500 | 2024-08-29 10:55AM EDT | 2025-02-21 | 10.90 | 16.10 | 17.50 | 0.00 | - | 12 | 73 | 42.91% |
| MCHP250516P00087500 | 2024-08-29 12:52PM EDT | 2025-05-16 | 12.30 | 17.00 | 17.80 | 0.00 | - | - | 3 | 36.34% |
| MCHP250620P00087500 | 2024-09-03 3:40PM EDT | 2025-06-20 | 15.90 | 17.40 | 18.00 | 0.00 | - | 2 | 243 | 34.87% |
| MCHP250815P00087500 | 2024-08-28 3:54PM EDT | 2025-08-15 | 14.70 | 18.00 | 18.80 | 0.00 | - | - | 328 | 34.87% |
| MCHP260116P00087500 | 2024-05-20 11:13AM EDT | 2026-01-16 | 9.60 | 10.00 | 10.60 | 0.00 | - | 1 | 118 | 0.00% |
