La bourse est fermée
Dow Jones
38 032,18 -353,91 (-0,92 %) Nasdaq
15 818,84 -164,24 (-1,03 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0683 -0,0042 (-0,40 %) 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 02:08PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240816C00055000 | 2024-02-20 1:03PM EDT | 55.00 | 27.01 | 33.00 | 36.90 | 0.00 | - | 2 | 1 | 0.00% |
| MCHP240816C00060000 | 2024-01-31 10:33AM EDT | 60.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP240816C00070000 | 2024-02-26 12:16PM EDT | 70.00 | 16.55 | 20.40 | 20.70 | 0.00 | - | 1 | 6 | 0.00% |
| MCHP240816C00072500 | 2024-03-13 11:00AM EDT | 72.50 | 21.20 | 17.30 | 17.80 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP240816C00075000 | 2024-04-24 12:51PM EDT | 75.00 | 17.30 | 19.50 | 19.90 | 0.00 | - | 1 | 74 | 45.61% |
| MCHP240816C00077500 | 2024-04-24 1:10PM EDT | 77.50 | 15.60 | 17.40 | 17.90 | 0.00 | - | 89 | 87 | 44.61% |
| MCHP240816C00080000 | 2024-04-25 10:34AM EDT | 80.00 | 14.50 | 15.40 | 16.40 | 0.00 | - | 1 | 119 | 46.30% |
| MCHP240816C00082500 | 2024-04-16 9:49AM EDT | 82.50 | 9.30 | 13.80 | 14.10 | 0.00 | - | 10 | 23 | 42.33% |
| MCHP240816C00085000 | 2024-04-25 11:13AM EDT | 85.00 | 10.50 | 11.80 | 13.40 | 0.00 | - | 1 | 32 | 47.12% |
| MCHP240816C00087500 | 2024-04-24 11:06AM EDT | 87.50 | 8.85 | 10.20 | 10.60 | 0.00 | - | 1 | 68 | 39.71% |
| MCHP240816C00090000 | 2024-04-26 1:22PM EDT | 90.00 | 10.23 | 8.70 | 9.10 | 0.00 | - | 6 | 490 | 38.88% |
| MCHP240816C00092500 | 2024-04-29 3:59PM EDT | 92.50 | 7.90 | 7.50 | 7.70 | 0.00 | - | 11 | 146 | 37.95% |
| MCHP240816C00095000 | 2024-04-30 1:39PM EDT | 95.00 | 6.35 | 6.30 | 6.60 | -0.35 | -5.22% | 29 | 766 | 37.89% |
| MCHP240816C00097500 | 2024-04-30 11:16AM EDT | 97.50 | 5.50 | 5.20 | 5.50 | -0.10 | -1.79% | 2 | 80 | 37.22% |
| MCHP240816C00100000 | 2024-04-29 3:59PM EDT | 100.00 | 4.70 | 4.30 | 4.50 | 0.00 | - | 2 | 434 | 36.43% |
| MCHP240816C00105000 | 2024-04-25 3:20PM EDT | 105.00 | 2.90 | 2.90 | 3.10 | 0.00 | - | 30 | 122 | 36.19% |
| MCHP240816C00110000 | 2024-04-29 12:47PM EDT | 110.00 | 2.10 | 1.65 | 2.05 | 0.00 | - | 11 | 106 | 35.78% |
| MCHP240816C00115000 | 2024-04-30 9:58AM EDT | 115.00 | 1.50 | 1.20 | 1.30 | -0.20 | -11.76% | 1 | 59 | 35.28% |
| MCHP240816C00120000 | 2024-04-29 9:46AM EDT | 120.00 | 1.00 | 0.75 | 0.85 | 0.00 | - | 166 | 690 | 35.39% |
| MCHP240816C00125000 | 2024-04-30 11:32AM EDT | 125.00 | 0.49 | 0.45 | 0.55 | -0.01 | -2.00% | 1 | 85 | 35.52% |
| MCHP240816C00130000 | 2024-03-14 11:48AM EDT | 130.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 41.70% |
| MCHP240816C00135000 | 2024-03-07 11:35AM EDT | 135.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | - | 6 | 45.73% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240816P00060000 | 2024-04-22 12:24PM EDT | 60.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 2 | 91 | 55.20% |
| MCHP240816P00065000 | 2024-02-28 10:30AM EDT | 65.00 | 1.35 | 0.45 | 0.60 | 0.00 | - | 1 | 177 | 44.36% |
| MCHP240816P00070000 | 2024-04-18 10:19AM EDT | 70.00 | 1.55 | 0.60 | 0.75 | 0.00 | - | 1 | 23 | 38.92% |
| MCHP240816P00072500 | 2024-04-22 10:00AM EDT | 72.50 | 2.40 | 0.85 | 0.95 | 0.00 | - | 4 | 49 | 37.51% |
| MCHP240816P00075000 | 2024-04-24 9:41AM EDT | 75.00 | 2.05 | 1.15 | 1.25 | 0.00 | - | 28 | 146 | 36.65% |
| MCHP240816P00077500 | 2024-04-25 10:24AM EDT | 77.50 | 1.55 | 1.50 | 1.65 | -0.40 | -20.51% | 1 | 121 | 35.99% |
| MCHP240816P00080000 | 2024-04-30 10:54AM EDT | 80.00 | 1.95 | 2.00 | 2.10 | +0.05 | +2.63% | 4 | 193 | 35.02% |
| MCHP240816P00082500 | 2024-04-23 2:36PM EDT | 82.50 | 4.40 | 2.55 | 2.70 | 0.00 | - | 1 | 205 | 34.41% |
| MCHP240816P00085000 | 2024-04-29 11:32AM EDT | 85.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 8 | 197 | 34.28% |
| MCHP240816P00087500 | 2024-04-29 3:10PM EDT | 87.50 | 3.90 | 4.10 | 4.30 | 0.00 | - | 34 | 210 | 33.37% |
| MCHP240816P00090000 | 2024-04-29 3:00PM EDT | 90.00 | 4.90 | 5.10 | 5.30 | 0.00 | - | 7 | 72 | 32.81% |
| MCHP240816P00092500 | 2024-04-30 11:31AM EDT | 92.50 | 6.20 | 6.20 | 6.50 | +0.20 | +3.33% | 1 | 117 | 32.53% |
| MCHP240816P00095000 | 2024-04-30 11:48AM EDT | 95.00 | 7.70 | 7.50 | 7.70 | +0.50 | +6.94% | 3 | 89 | 31.51% |
| MCHP240816P00097500 | 2024-04-29 3:21PM EDT | 97.50 | 8.60 | 9.00 | 9.20 | 0.00 | - | 33 | 58 | 31.24% |
| MCHP240816P00100000 | 2024-04-29 3:06PM EDT | 100.00 | 10.30 | 10.60 | 10.90 | 0.00 | - | 6 | 12 | 31.28% |
| MCHP240816P00105000 | 2024-03-26 9:52AM EDT | 105.00 | 18.10 | 15.90 | 16.30 | 0.00 | - | 1 | 3 | 40.75% |
