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 +296,98 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 201,26 +260,84 (+0,48 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920C00095000 | 2024-09-13 12:10PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.10 | -0.08 | -44.44% | 1 | 1,564 | 74.22% |
| MCHP241018C00095000 | 2024-09-13 12:10PM EDT | 2024-10-18 | 0.16 | 0.15 | 0.25 | +0.03 | +23.08% | 2 | 10,701 | 41.31% |
| MCHP241115C00095000 | 2024-09-12 11:53AM EDT | 2024-11-15 | 0.65 | 0.70 | 0.90 | 0.00 | - | 1 | 818 | 42.14% |
| MCHP250117C00095000 | 2024-09-11 1:10PM EDT | 2025-01-17 | 1.62 | 1.75 | 2.05 | 0.00 | - | 1 | 1,450 | 39.26% |
| MCHP250221C00095000 | 2024-08-27 1:13PM EDT | 2025-02-21 | 3.70 | 2.55 | 2.95 | 0.00 | - | 6 | 45 | 40.28% |
| MCHP250417C00095000 | 2024-09-13 1:49PM EDT | 2025-04-17 | 3.60 | 3.40 | 3.80 | -1.20 | -25.00% | 1 | 83 | 38.97% |
| MCHP250516C00095000 | 2024-09-03 10:44AM EDT | 2025-05-16 | 4.40 | 4.00 | 4.40 | 0.00 | - | 1 | 7 | 39.26% |
| MCHP250620C00095000 | 2024-09-04 2:07PM EDT | 2025-06-20 | 4.70 | 4.30 | 4.80 | 0.00 | - | 1 | 141 | 38.34% |
| MCHP260116C00095000 | 2024-09-13 12:39PM EDT | 2026-01-16 | 7.50 | 7.40 | 7.80 | +0.60 | +8.70% | 500 | 89 | 37.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240920P00095000 | 2024-09-12 3:36PM EDT | 2024-09-20 | 18.90 | 17.20 | 17.50 | 0.00 | - | 128 | 16 | 85.55% |
| MCHP241018P00095000 | 2024-09-12 10:57AM EDT | 2024-10-18 | 18.15 | 17.20 | 18.70 | -0.35 | -1.89% | 2 | 11 | 50.10% |
| MCHP241115P00095000 | 2024-09-13 10:00AM EDT | 2024-11-15 | 18.35 | 17.60 | 18.10 | -3.25 | -15.05% | 2 | 137 | 39.55% |
| MCHP250117P00095000 | 2024-09-09 9:43AM EDT | 2025-01-17 | 20.99 | 18.20 | 19.80 | 0.00 | - | 14 | 624 | 41.96% |
| MCHP250221P00095000 | 2024-07-17 11:41AM EDT | 2025-02-21 | 8.60 | 16.60 | 17.10 | 0.00 | - | - | 23 | 0.00% |
| MCHP250620P00095000 | 2024-07-02 11:26AM EDT | 2025-06-20 | 12.00 | 16.10 | 17.40 | 0.00 | - | 19 | 32 | 10.06% |
| MCHP250815P00095000 | 2024-09-06 1:37PM EDT | 2025-08-15 | 23.60 | 19.20 | 22.90 | 0.00 | - | 4 | 12 | 37.66% |
| MCHP260116P00095000 | 2024-05-29 12:25PM EDT | 2026-01-16 | 12.70 | 14.10 | 14.90 | 0.00 | - | 3 | 19 | 0.00% |
