Marchés français ouverture 2 h 32 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 905,45 +276,97 (+0,74 %) EUR/USD
1,0725 -0,0008 (-0,08 %) HANG SENG
17 626,75 +342,21 (+1,98 %) Bitcoin EUR
60 000,74 +180,41 (+0,30 %)
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 :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240621C00035000 | 2023-07-31 10:22AM EDT | 35.00 | 59.30 | 47.10 | 48.40 | 0.00 | - | - | 1 | 0.00% |
| MCHP240621C00040000 | 2023-12-27 4:50PM EDT | 40.00 | 51.30 | 45.10 | 49.10 | 0.00 | - | - | 0 | 0.00% |
| MCHP240621C00045000 | 2023-11-03 11:05AM EDT | 45.00 | 30.90 | 39.80 | 41.50 | 0.00 | - | 1 | 3 | 0.00% |
| MCHP240621C00050000 | 2023-08-01 2:13PM EDT | 50.00 | 44.70 | 33.40 | 34.40 | 0.00 | - | 5 | 28 | 0.00% |
| MCHP240621C00055000 | 2023-07-14 10:22AM EDT | 55.00 | 39.20 | 29.30 | 29.80 | 0.00 | - | 2 | 9 | 0.00% |
| MCHP240621C00060000 | 2024-04-17 1:46PM EDT | 60.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP240621C00065000 | 2024-04-24 11:23AM EDT | 65.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP240621C00067500 | 2024-02-15 10:37AM EDT | 67.50 | 15.50 | 20.60 | 23.70 | 0.00 | - | 1 | 2 | 0.00% |
| MCHP240621C00070000 | 2024-03-27 10:03AM EDT | 70.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP240621C00072500 | 2023-12-07 1:20PM EDT | 72.50 | 16.90 | 15.00 | 16.30 | 0.00 | - | 2 | 112 | 0.00% |
| MCHP240621C00075000 | 2024-04-22 1:31PM EDT | 75.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MCHP240621C00077500 | 2024-04-22 12:26PM EDT | 77.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCHP240621C00080000 | 2024-04-25 9:43AM EDT | 80.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP240621C00082500 | 2024-04-22 1:12PM EDT | 82.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCHP240621C00085000 | 2024-04-25 2:33PM EDT | 85.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP240621C00087500 | 2024-04-24 3:55PM EDT | 87.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP240621C00090000 | 2024-04-25 3:30PM EDT | 90.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCHP240621C00092500 | 2024-04-25 3:45PM EDT | 92.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MCHP240621C00095000 | 2024-04-25 2:56PM EDT | 95.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MCHP240621C00097500 | 2024-04-25 12:22PM EDT | 97.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MCHP240621C00100000 | 2024-04-25 3:43PM EDT | 100.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| MCHP240621C00105000 | 2024-04-25 3:12PM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MCHP240621C00110000 | 2024-04-25 12:55PM EDT | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MCHP240621C00115000 | 2024-04-25 3:01PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MCHP240621C00120000 | 2024-04-02 2:38PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MCHP240621C00125000 | 2024-03-08 12:03PM EDT | 125.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 3 | 580 | 50.66% |
| MCHP240621C00130000 | 2024-02-27 1:21PM EDT | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 50.44% |
| MCHP240621C00140000 | 2024-03-13 3:52PM EDT | 140.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 1 | 15 | 52.83% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240621P00035000 | 2023-11-09 1:46PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 104.69% |
| MCHP240621P00040000 | 2024-04-08 10:28AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 50.00% |
| MCHP240621P00045000 | 2024-03-14 11:08AM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 127 | 89.36% |
| MCHP240621P00047500 | 2023-11-09 2:47PM EDT | 47.50 | 0.65 | 0.15 | 0.30 | 0.00 | - | 12 | 3 | 86.72% |
| MCHP240621P00050000 | 2024-03-28 10:22AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCHP240621P00055000 | 2024-01-29 11:40AM EDT | 55.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 546 | 77.20% |
| MCHP240621P00060000 | 2024-04-19 10:17AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCHP240621P00065000 | 2024-04-22 11:51AM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 25.00% |
| MCHP240621P00067500 | 2024-04-22 11:56AM EDT | 67.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP240621P00070000 | 2024-04-25 3:30PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MCHP240621P00072500 | 2024-04-24 9:43AM EDT | 72.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP240621P00075000 | 2024-04-25 3:25PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCHP240621P00077500 | 2024-04-25 2:33PM EDT | 77.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MCHP240621P00080000 | 2024-04-25 3:38PM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MCHP240621P00082500 | 2024-04-25 3:37PM EDT | 82.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MCHP240621P00085000 | 2024-04-24 3:38PM EDT | 85.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MCHP240621P00087500 | 2024-04-24 10:45AM EDT | 87.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCHP240621P00090000 | 2024-04-25 3:51PM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,506 | 0 | 1.56% |
| MCHP240621P00092500 | 2024-04-25 10:30AM EDT | 92.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MCHP240621P00095000 | 2024-04-19 3:44PM EDT | 95.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP240621P00097500 | 2024-04-22 1:19PM EDT | 97.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP240621P00100000 | 2024-04-05 12:59PM EDT | 100.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP240621P00105000 | 2023-12-22 11:01AM EDT | 105.00 | 16.20 | 15.80 | 16.10 | 0.00 | - | 1 | 2 | 51.48% |
| MCHP240621P00110000 | 2023-07-17 3:25PM EDT | 110.00 | 20.70 | 30.70 | 31.10 | 0.00 | - | - | 44 | 132.37% |
