La bourse ferme dans 1 h
CAC 40
8 019,68 -45,47 (-0,56 %) Euro Stoxx 50
4 949,94 -31,15 (-0,63 %) Dow Jones
38 185,65 -200,44 (-0,52 %) EUR/USD
1,0718 -0,0007 (-0,06 %) Gold future
2 315,10 -42,60 (-1,81 %) 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 10:29AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240719C00065000 | 2023-12-11 2:01PM EDT | 65.00 | 26.50 | 21.60 | 23.90 | 0.00 | - | - | 1 | 0.00% |
| MCHP240719C00070000 | 2023-11-24 10:58AM EDT | 70.00 | 17.20 | 23.10 | 23.90 | 0.00 | - | 2 | 3 | 45.34% |
| MCHP240719C00072500 | 2024-04-16 9:38AM EDT | 72.50 | 15.20 | 21.40 | 22.00 | 0.00 | - | - | 0 | 48.88% |
| MCHP240719C00075000 | 2024-04-11 1:01PM EDT | 75.00 | 14.70 | 19.30 | 19.70 | 0.00 | - | 1 | 31 | 46.22% |
| MCHP240719C00077500 | 2024-04-25 1:58PM EDT | 77.50 | 15.20 | 17.10 | 18.20 | 0.00 | - | 1 | 15 | 50.39% |
| MCHP240719C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 11.00 | 15.00 | 15.40 | 0.00 | - | 1 | 268 | 42.53% |
| MCHP240719C00082500 | 2024-04-22 12:04PM EDT | 82.50 | 5.85 | 13.00 | 13.40 | 0.00 | - | 4 | 38 | 41.05% |
| MCHP240719C00085000 | 2024-04-24 3:58PM EDT | 85.00 | 9.50 | 11.10 | 11.70 | 0.00 | - | 14 | 328 | 40.98% |
| MCHP240719C00087500 | 2024-04-26 11:58AM EDT | 87.50 | 10.50 | 9.40 | 9.70 | 0.00 | - | 1 | 152 | 38.15% |
| MCHP240719C00090000 | 2024-04-29 2:29PM EDT | 90.00 | 8.20 | 7.90 | 8.20 | 0.00 | - | 1 | 610 | 37.73% |
| MCHP240719C00092500 | 2024-04-26 3:40PM EDT | 92.50 | 7.30 | 6.50 | 6.70 | 0.00 | - | 1 | 241 | 36.46% |
| MCHP240719C00095000 | 2024-04-29 3:56PM EDT | 95.00 | 5.30 | 5.30 | 5.50 | 0.00 | - | 23 | 1,723 | 36.06% |
| MCHP240719C00097500 | 2024-04-29 11:43AM EDT | 97.50 | 4.20 | 4.20 | 4.40 | 0.00 | - | 6 | 191 | 35.35% |
| MCHP240719C00100000 | 2024-04-29 3:56PM EDT | 100.00 | 3.35 | 3.30 | 3.50 | 0.00 | - | 13 | 364 | 34.95% |
| MCHP240719C00105000 | 2024-04-29 1:38PM EDT | 105.00 | 2.15 | 2.00 | 2.25 | 0.00 | - | 4 | 168 | 35.13% |
| MCHP240719C00110000 | 2024-04-26 3:32PM EDT | 110.00 | 1.60 | 1.20 | 1.40 | 0.00 | - | 6 | 71 | 35.25% |
| MCHP240719C00115000 | 2024-04-25 3:05PM EDT | 115.00 | 0.52 | 0.65 | 0.75 | 0.00 | - | 1 | 40 | 34.23% |
| MCHP240719C00120000 | 2024-04-09 12:24PM EDT | 120.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 204 | 112 | 34.64% |
| MCHP240719C00130000 | 2024-03-13 9:44AM EDT | 130.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | - | 10 | 46.17% |
| MCHP240719C00135000 | 2024-03-07 1:15PM EDT | 135.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 49.17% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240719P00045000 | 2024-02-20 2:15PM EDT | 45.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 1 | 77.44% |
| MCHP240719P00060000 | 2024-01-26 1:20PM EDT | 60.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 18 | 59.67% |
| MCHP240719P00065000 | 2024-04-23 11:15AM EDT | 65.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 47 | 48.88% |
| MCHP240719P00070000 | 2024-04-26 3:15PM EDT | 70.00 | 0.37 | 0.25 | 0.40 | 0.00 | - | 1 | 220 | 39.45% |
| MCHP240719P00072500 | 2024-04-23 10:19AM EDT | 72.50 | 1.30 | 0.40 | 0.55 | 0.00 | - | 28 | 56 | 38.23% |
| MCHP240719P00075000 | 2024-04-26 11:33AM EDT | 75.00 | 0.63 | 0.60 | 0.75 | 0.00 | - | 10 | 2,821 | 37.11% |
| MCHP240719P00077500 | 2024-04-29 10:22AM EDT | 77.50 | 0.90 | 0.85 | 1.05 | 0.00 | - | 2 | 1,370 | 36.43% |
| MCHP240719P00080000 | 2024-04-26 3:45PM EDT | 80.00 | 1.25 | 1.25 | 1.40 | 0.00 | - | 15 | 267 | 35.35% |
| MCHP240719P00082500 | 2024-04-29 1:42PM EDT | 82.50 | 1.65 | 1.65 | 1.85 | 0.00 | - | 1 | 287 | 34.35% |
| MCHP240719P00085000 | 2024-04-30 9:57AM EDT | 85.00 | 2.25 | 2.30 | 2.45 | 0.00 | - | 2 | 260 | 33.62% |
| MCHP240719P00087500 | 2024-04-29 3:11PM EDT | 87.50 | 3.00 | 3.00 | 3.30 | 0.00 | - | 5 | 144 | 33.59% |
| MCHP240719P00090000 | 2024-04-29 2:32PM EDT | 90.00 | 4.00 | 3.80 | 4.10 | 0.00 | - | 35 | 140 | 32.25% |
| MCHP240719P00092500 | 2024-04-30 10:11AM EDT | 92.50 | 5.10 | 5.00 | 5.20 | -0.10 | -1.92% | 3 | 196 | 31.75% |
| MCHP240719P00095000 | 2024-04-30 9:39AM EDT | 95.00 | 6.50 | 6.20 | 6.40 | 0.00 | - | 1 | 74 | 30.81% |
| MCHP240719P00097500 | 2024-04-29 3:06PM EDT | 97.50 | 7.80 | 7.80 | 8.10 | 0.00 | - | 12 | 30 | 31.75% |
| MCHP240719P00100000 | 2024-04-29 3:00PM EDT | 100.00 | 9.30 | 9.30 | 9.70 | 0.00 | - | 3 | 20 | 31.15% |
| MCHP240719P00105000 | 2024-03-21 10:06AM EDT | 105.00 | 16.40 | 23.30 | 25.60 | 0.00 | - | 1 | 1 | 97.22% |
