Marchés français ouverture 1 h 13 min

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
76,05-1,38 (-1,78 %)
À la clôture : 04:00PM EDT
75,78 -0,27 (-0,36 %)
Échanges après Bourse : 07:32PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP240119C000300002023-07-20 3:13PM EDT30.0058.0049.1049.700.00-11163.87%
MCHP240119C000375002021-10-11 10:44AM EDT37.506.7348.5053.500.00---243.09%
MCHP240119C000400002023-06-30 1:09PM EDT40.0050.1053.1053.900.00-12284.84%
MCHP240119C000425002023-01-13 1:36PM EDT42.5034.2139.9043.400.00-11166.05%
MCHP240119C000450002023-02-27 2:05PM EDT45.0038.9036.7038.700.00-15140.05%
MCHP240119C000500002023-07-05 11:25AM EDT50.0040.0734.2035.000.00-115138.32%
MCHP240119C000550002023-04-20 3:55PM EDT55.0025.8325.5025.900.00-2486.38%
MCHP240119C000575002023-05-10 11:08AM EDT57.5020.2025.6026.200.00-1010101.05%
MCHP240119C000600002023-08-04 11:50AM EDT60.0025.5123.5023.900.00-11795.17%
MCHP240119C000625002023-09-20 9:40AM EDT62.5017.600.000.000.00-900.00%
MCHP240119C000650002023-09-21 10:06AM EDT65.0013.900.000.000.00-2600.00%
MCHP240119C000675002023-09-21 10:19AM EDT67.5012.100.000.000.00-2500.00%
MCHP240119C000700002023-09-22 1:27PM EDT70.0010.700.000.000.00-600.00%
MCHP240119C000725002023-09-25 9:48AM EDT72.508.800.000.000.00-100.00%
MCHP240119C000750002023-09-26 2:28PM EDT75.006.600.000.000.00-100.00%
MCHP240119C000775002023-09-26 11:29AM EDT77.505.500.000.000.00-100.78%
MCHP240119C000800002023-09-26 3:02PM EDT80.004.140.000.000.00-1003.13%
MCHP240119C000825002023-09-26 11:52AM EDT82.503.620.000.000.00-303.13%
MCHP240119C000850002023-09-26 11:30AM EDT85.002.700.000.000.00-2406.25%
MCHP240119C000875002023-09-26 12:27PM EDT87.502.100.000.000.00-3506.25%
MCHP240119C000900002023-09-22 12:42PM EDT90.001.650.000.000.00-706.25%
MCHP240119C000925002023-09-20 3:37PM EDT92.501.100.000.000.00-1606.25%
MCHP240119C000950002023-09-20 3:00PM EDT95.000.900.000.000.00-1006.25%
MCHP240119C000975002023-09-21 3:55PM EDT97.500.550.000.000.00-2012.50%
MCHP240119C001000002023-09-26 3:02PM EDT100.000.400.000.000.00-4012.50%
MCHP240119C001050002023-09-21 1:11PM EDT105.000.250.000.000.00-2012.50%
MCHP240119C001100002023-08-17 9:30AM EDT110.000.700.050.400.00-11,01339.45%
MCHP240119C001150002023-09-14 11:27AM EDT115.000.140.000.000.00-1012.50%
MCHP240119C001200002023-08-10 10:51AM EDT120.000.500.000.350.00-110745.31%
MCHP240119C001250002023-08-04 9:30AM EDT125.000.490.000.250.00-1022845.70%
MCHP240119C001300002023-08-07 1:29PM EDT130.000.160.000.250.00-17248.58%
MCHP240119C001350002023-07-17 10:27AM EDT135.000.370.000.300.00--252.83%
MCHP240119C001400002021-10-12 12:18PM EDT140.0028.800.000.000.00-2325.00%
MCHP240119C001450002021-09-20 12:08AM EDT145.0039.000.000.000.00--525.00%
MCHP240119C001500002021-10-11 10:44AM EDT150.0026.920.000.000.00-1225.00%
MCHP240119C001600002021-10-05 12:49PM EDT160.0025.030.000.000.00-24042225.00%
MCHP240119C001950002021-09-22 1:30PM EDT195.0018.100.000.000.00--125.00%
MCHP240119C002000002021-10-04 2:48PM EDT200.0012.800.000.000.00--625.00%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP240119P000300002023-07-19 2:58PM EDT30.000.100.000.150.00-21072.66%
MCHP240119P000350002022-12-19 4:37PM EDT35.001.150.301.200.00-1391.80%
MCHP240119P000375002023-08-23 3:07PM EDT37.500.150.000.100.00-1953.52%
MCHP240119P000400002023-06-26 10:53AM EDT40.000.250.000.200.00-81653.91%
MCHP240119P000425002023-09-26 10:11AM EDT42.500.050.000.000.00-1025.00%
MCHP240119P000450002023-08-22 12:46PM EDT45.000.150.000.200.00-12250.20%
MCHP240119P000475002023-06-27 12:49PM EDT47.500.450.000.400.00-119352.20%
MCHP240119P000500002023-09-05 1:34PM EDT50.000.250.000.000.00-1012.50%
MCHP240119P000525002023-09-06 10:21AM EDT52.500.300.000.000.00-1012.50%
MCHP240119P000550002023-09-19 10:51AM EDT55.000.400.000.000.00-1012.50%
MCHP240119P000575002023-09-13 1:17PM EDT57.500.500.000.000.00-68012.50%
MCHP240119P000600002023-09-13 11:02AM EDT60.000.640.000.000.00-1012.50%
MCHP240119P000625002023-09-26 3:14PM EDT62.501.200.000.000.00-306.25%
MCHP240119P000650002023-09-26 1:50PM EDT65.001.550.000.000.00-106.25%
MCHP240119P000675002023-09-26 3:48PM EDT67.502.260.000.000.00-306.25%
MCHP240119P000700002023-09-25 10:20AM EDT70.002.600.000.000.00-203.13%
MCHP240119P000725002023-09-25 9:31AM EDT72.503.500.000.000.00-1001.56%
MCHP240119P000750002023-09-25 3:39PM EDT75.004.150.000.000.00-100.78%
MCHP240119P000775002023-09-26 3:13PM EDT77.505.910.000.000.00-300.00%
MCHP240119P000800002023-09-26 10:41AM EDT80.006.700.000.000.00-200.00%
MCHP240119P000825002023-09-19 12:53PM EDT82.507.970.000.000.00-3500.00%
MCHP240119P000850002023-08-31 3:50PM EDT85.007.500.000.000.00-2800.00%
MCHP240119P000875002023-09-20 3:12PM EDT87.5011.300.000.000.00-1000.00%
MCHP240119P000900002023-09-01 12:57PM EDT90.0010.250.000.000.00-300.00%
MCHP240119P000925002023-08-22 2:42PM EDT92.5014.1016.6016.900.00-128525.24%
MCHP240119P000950002023-09-15 3:56PM EDT95.0017.570.000.000.00-100.00%
MCHP240119P000975002023-08-04 2:40PM EDT97.5016.9015.7016.100.00-1210.00%
MCHP240119P001000002023-08-22 11:40AM EDT100.0019.9023.8024.000.00-1222.17%
MCHP240119P001050002023-04-27 9:41AM EDT105.0034.0026.7027.300.00-200.00%
MCHP240119P001100002022-08-09 2:31PM EDT110.0043.0044.2045.800.00-53120.50%
MCHP240119P001200002021-09-20 12:08AM EDT120.0014.0049.6052.100.00--2104.97%
MCHP240119P001250002023-05-23 9:32AM EDT125.0046.4042.4043.200.00--00.00%
MCHP240119P001300002023-08-17 3:09PM EDT130.0051.3052.1052.600.00-100.00%
MCHP240119P001350002021-09-20 12:08AM EDT135.0020.050.000.000.00--00.00%
MCHP240119P001400002021-09-23 12:21PM EDT140.0021.200.000.000.00-400.00%
MCHP240119P001450002021-09-23 12:21PM EDT145.0023.340.000.000.00--40.00%