La bourse est fermée
Dow Jones
38 057,09 -329,00 (-0,86 %) Nasdaq
15 845,59 -137,50 (-0,86 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0686 -0,0039 (-0,36 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:04PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00070000 | 2024-04-19 3:44PM EDT | 70.00 | 12.10 | 22.70 | 23.10 | 0.00 | - | 7 | 9 | 64.26% |
| MCHP240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 7.70 | 17.70 | 18.20 | 0.00 | - | 27 | 38 | 54.20% |
| MCHP240517C00077500 | 2024-04-23 9:45AM EDT | 77.50 | 8.30 | 14.20 | 15.80 | 0.00 | - | 9 | 21 | 61.47% |
| MCHP240517C00080000 | 2024-04-26 12:33PM EDT | 80.00 | 14.64 | 12.60 | 13.30 | 0.00 | - | 11 | 230 | 53.13% |
| MCHP240517C00082500 | 2024-04-24 10:32AM EDT | 82.50 | 9.53 | 10.60 | 11.00 | 0.00 | - | 5 | 217 | 49.61% |
| MCHP240517C00085000 | 2024-04-26 12:21PM EDT | 85.00 | 10.20 | 7.60 | 8.70 | 0.00 | - | 16 | 309 | 44.58% |
| MCHP240517C00087500 | 2024-04-29 11:29AM EDT | 87.50 | 7.42 | 6.60 | 6.80 | +0.24 | +3.34% | 6 | 393 | 44.36% |
| MCHP240517C00090000 | 2024-04-30 11:19AM EDT | 90.00 | 5.20 | 4.80 | 5.10 | -0.10 | -1.89% | 94 | 3,024 | 43.58% |
| MCHP240517C00092500 | 2024-04-30 10:38AM EDT | 92.50 | 3.79 | 3.50 | 3.60 | -0.01 | -0.26% | 27 | 1,223 | 42.04% |
| MCHP240517C00095000 | 2024-04-30 11:32AM EDT | 95.00 | 2.40 | 2.30 | 2.45 | -0.31 | -11.44% | 23 | 576 | 41.38% |
| MCHP240517C00097500 | 2024-04-29 3:11PM EDT | 97.50 | 1.85 | 1.50 | 1.60 | -0.10 | -5.13% | 1 | 747 | 41.02% |
| MCHP240517C00100000 | 2024-04-30 11:45AM EDT | 100.00 | 0.99 | 0.90 | 1.00 | -0.17 | -14.66% | 14 | 1,799 | 40.77% |
| MCHP240517C00105000 | 2024-04-30 11:16AM EDT | 105.00 | 0.37 | 0.30 | 0.40 | -0.13 | -26.00% | 13 | 302 | 42.09% |
| MCHP240517C00110000 | 2024-04-30 9:54AM EDT | 110.00 | 0.10 | 0.05 | 0.20 | -0.09 | -47.37% | 1 | 110 | 45.80% |
| MCHP240517C00115000 | 2024-04-30 10:59AM EDT | 115.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 20 | 69 | 48.83% |
| MCHP240517C00120000 | 2024-04-05 2:28PM EDT | 120.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 10 | 13 | 90.97% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00055000 | 2024-04-25 3:04PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 2 | 100.00% |
| MCHP240517P00060000 | 2024-04-22 10:05AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 89.84% |
| MCHP240517P00065000 | 2024-04-18 10:02AM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 64.84% |
| MCHP240517P00070000 | 2024-04-29 2:30PM EDT | 70.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 768 | 61.13% |
| MCHP240517P00075000 | 2024-04-30 10:55AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | -0.04 | -28.57% | 2 | 1,207 | 53.91% |
| MCHP240517P00077500 | 2024-04-29 11:25AM EDT | 77.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 1,359 | 49.61% |
| MCHP240517P00080000 | 2024-04-30 11:48AM EDT | 80.00 | 0.22 | 0.20 | 0.25 | -0.03 | -10.71% | 3 | 534 | 44.53% |
| MCHP240517P00082500 | 2024-04-30 11:02AM EDT | 82.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 1,393 | 43.31% |
| MCHP240517P00085000 | 2024-04-30 11:41AM EDT | 85.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 1 | 242 | 42.58% |
| MCHP240517P00087500 | 2024-04-30 11:45AM EDT | 87.50 | 1.20 | 1.20 | 1.30 | +0.11 | +10.09% | 5 | 1,561 | 41.26% |
| MCHP240517P00090000 | 2024-04-30 11:46AM EDT | 90.00 | 2.00 | 2.00 | 2.10 | +0.10 | +5.26% | 317 | 852 | 40.92% |
| MCHP240517P00092500 | 2024-04-30 11:32AM EDT | 92.50 | 2.95 | 3.00 | 3.20 | +0.05 | +1.72% | 13 | 1,174 | 40.77% |
| MCHP240517P00095000 | 2024-04-30 10:23AM EDT | 95.00 | 4.05 | 4.40 | 4.60 | +0.15 | +3.85% | 1 | 184 | 40.70% |
| MCHP240517P00097500 | 2024-04-29 10:33AM EDT | 97.50 | 5.30 | 6.00 | 6.20 | 0.00 | - | 23 | 70 | 39.55% |
| MCHP240517P00100000 | 2024-04-12 12:50PM EDT | 100.00 | 14.00 | 6.50 | 8.30 | 0.00 | - | 2 | 2 | 42.31% |
