La bourse est fermée
Dow Jones
41 545,89 -76,19 (-0,18 %) Nasdaq
17 584,77 -7,36 (-0,04 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1123 -0,0011 (-0,10 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 586,00 +2 609,15 (+5,02 %)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:59PM EDT. Marché ouvert.
Prix d’exercice:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920C00090000 | 2024-09-17 10:15AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 2,478 | 74.61% |
| MCHP241018C00090000 | 2024-09-17 11:17AM EDT | 2024-10-18 | 0.52 | 0.30 | 0.40 | +0.02 | +4.00% | 1 | 7,593 | 39.80% |
| MCHP241115C00090000 | 2024-09-17 12:10PM EDT | 2024-11-15 | 1.50 | 1.15 | 1.30 | +0.38 | +33.93% | 20 | 632 | 41.63% |
| MCHP250117C00090000 | 2024-09-17 12:04PM EDT | 2025-01-17 | 2.95 | 2.45 | 2.55 | +0.67 | +29.39% | 5 | 909 | 38.21% |
| MCHP250221C00090000 | 2024-09-13 11:12AM EDT | 2025-02-21 | 3.80 | 3.30 | 3.60 | 0.00 | - | 4 | 48 | 39.73% |
| MCHP250417C00090000 | 2024-09-16 2:30PM EDT | 2025-04-17 | 4.40 | 4.30 | 4.80 | 0.00 | - | 20 | 24 | 39.83% |
| MCHP250516C00090000 | 2024-08-26 12:02PM EDT | 2025-05-16 | 7.00 | 5.00 | 5.80 | 0.00 | - | 2 | 11 | 41.61% |
| MCHP250620C00090000 | 2024-09-16 12:53PM EDT | 2025-06-20 | 5.30 | 5.40 | 5.70 | 0.00 | - | 3 | 104 | 38.50% |
| MCHP250815C00090000 | 2024-08-01 10:53AM EDT | 2025-08-15 | 12.25 | 8.80 | 9.40 | 0.00 | - | - | 1 | 48.05% |
| MCHP260116C00090000 | 2024-09-12 3:38PM EDT | 2026-01-16 | 8.48 | 8.50 | 8.90 | 0.00 | - | 2 | 84 | 38.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920P00090000 | 2024-09-12 3:36PM EDT | 2024-09-20 | 14.10 | 13.00 | 13.20 | 0.00 | - | 680 | 363 | 0.00% |
| MCHP241018P00090000 | 2024-09-13 11:51AM EDT | 2024-10-18 | 12.70 | 13.20 | 13.40 | 0.00 | - | 2 | 2,635 | 32.52% |
| MCHP241115P00090000 | 2024-08-28 10:19AM EDT | 2024-11-15 | 11.30 | 13.40 | 14.50 | 0.00 | - | 1 | 766 | 41.24% |
| MCHP250117P00090000 | 2024-09-11 11:44AM EDT | 2025-01-17 | 16.30 | 14.80 | 15.10 | 0.00 | - | 5 | 3,101 | 33.42% |
| MCHP250221P00090000 | 2024-08-14 12:14PM EDT | 2025-02-21 | 15.30 | 15.00 | 15.30 | 0.00 | - | 6 | 77 | 30.76% |
| MCHP250516P00090000 | 2024-08-29 2:27PM EDT | 2025-05-16 | 13.70 | 16.70 | 17.50 | 0.00 | - | - | 3 | 35.07% |
| MCHP250620P00090000 | 2024-09-13 10:00AM EDT | 2025-06-20 | 17.30 | 16.10 | 17.50 | 0.00 | - | 2 | 108 | 32.79% |
| MCHP260116P00090000 | 2024-05-30 9:37AM EDT | 2026-01-16 | 10.59 | 11.10 | 12.20 | 0.00 | - | 1 | 179 | 0.00% |
