La bourse ferme dans 7 h 45 min
CAC 40
7 164,76 -49,14 (-0,68 %) Euro Stoxx 50
4 197,38 -15,21 (-0,36 %) Dow Jones
34 070,42 -370,46 (-1,08 %) EUR/USD
1,0646 -0,0016 (-0,15 %) Gold future
1 946,80 +7,20 (+0,37 %) Bitcoin EUR
25 001,30 -373,29 (-1,47 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241018C00045000 | 2023-07-06 11:31AM EDT | 45.00 | 43.90 | 40.10 | 40.80 | 0.00 | - | 1 | 2 | 90.59% |
| MCHP241018C00050000 | 2023-06-28 11:36AM EDT | 50.00 | 39.80 | 44.70 | 46.50 | 0.00 | - | - | 0 | 128.74% |
| MCHP241018C00055000 | 2023-07-17 3:13PM EDT | 55.00 | 40.80 | 28.60 | 29.20 | 0.00 | - | 7 | 16 | 61.30% |
| MCHP241018C00060000 | 2023-07-20 11:27AM EDT | 60.00 | 34.30 | 24.60 | 25.10 | 0.00 | - | 7 | 15 | 56.03% |
| MCHP241018C00065000 | 2023-09-07 11:25AM EDT | 65.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP241018C00067500 | 2023-07-18 10:45AM EDT | 67.50 | 31.00 | 19.60 | 20.10 | 0.00 | - | 7 | 20 | 51.70% |
| MCHP241018C00070000 | 2023-07-19 10:43AM EDT | 70.00 | 29.30 | 18.10 | 18.80 | 0.00 | - | 7 | 14 | 50.91% |
| MCHP241018C00072500 | 2023-09-07 11:22AM EDT | 72.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP241018C00075000 | 2023-09-13 10:00AM EDT | 75.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCHP241018C00077500 | 2023-08-31 12:25PM EDT | 77.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MCHP241018C00080000 | 2023-09-21 1:35PM EDT | 80.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MCHP241018C00082500 | 2023-07-13 1:15PM EDT | 82.50 | 20.50 | 13.10 | 13.50 | 0.00 | - | 1 | 10 | 50.25% |
| MCHP241018C00085000 | 2023-09-06 11:59AM EDT | 85.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCHP241018C00090000 | 2023-09-08 9:33AM EDT | 90.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCHP241018C00095000 | 2023-09-18 2:50PM EDT | 95.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCHP241018C00100000 | 2023-09-21 9:45AM EDT | 100.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCHP241018C00105000 | 2023-08-02 1:19PM EDT | 105.00 | 9.60 | 5.10 | 5.40 | 0.00 | - | 1 | 6 | 42.94% |
| MCHP241018C00110000 | 2023-09-21 10:10AM EDT | 110.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCHP241018C00115000 | 2023-08-30 12:00PM EDT | 115.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCHP241018C00120000 | 2023-08-03 10:31AM EDT | 120.00 | 4.70 | 2.40 | 2.65 | 0.00 | - | 3 | 12 | 39.77% |
| MCHP241018C00125000 | 2023-09-11 1:23PM EDT | 125.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MCHP241018C00130000 | 2023-09-12 9:30AM EDT | 130.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP241018C00135000 | 2023-08-02 12:45PM EDT | 135.00 | 2.95 | 1.15 | 1.30 | 0.00 | - | 1 | 2 | 38.12% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241018P00045000 | 2023-05-24 10:09AM EDT | 45.00 | 2.50 | 1.40 | 1.70 | 0.00 | - | 2 | 2 | 44.58% |
| MCHP241018P00050000 | 2023-07-20 1:05PM EDT | 50.00 | 1.51 | 2.00 | 2.25 | 0.00 | - | - | 1 | 41.27% |
| MCHP241018P00055000 | 2023-09-14 10:07AM EDT | 55.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCHP241018P00060000 | 2023-09-19 11:20AM EDT | 60.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCHP241018P00065000 | 2023-09-15 2:52PM EDT | 65.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCHP241018P00067500 | 2023-08-25 12:32PM EDT | 67.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCHP241018P00070000 | 2023-09-05 10:43AM EDT | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| MCHP241018P00072500 | 2023-09-05 10:43AM EDT | 72.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| MCHP241018P00075000 | 2023-06-12 3:51PM EDT | 75.00 | 8.20 | 5.60 | 6.00 | 0.00 | - | 3 | 5 | 20.94% |
| MCHP241018P00077500 | 2023-09-19 3:02PM EDT | 77.50 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP241018P00080000 | 2023-08-17 9:31AM EDT | 80.00 | 11.00 | 10.60 | 10.80 | 0.00 | - | 2 | 65 | 27.06% |
| MCHP241018P00082500 | 2023-09-05 10:25AM EDT | 82.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCHP241018P00085000 | 2023-09-05 11:12AM EDT | 85.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MCHP241018P00090000 | 2023-07-31 12:29PM EDT | 90.00 | 10.40 | 13.90 | 15.40 | 0.00 | - | 1 | 55 | 17.76% |
| MCHP241018P00095000 | 2023-08-04 2:40PM EDT | 95.00 | 18.00 | 17.20 | 17.60 | 0.00 | - | 1 | 26 | 0.00% |
| MCHP241018P00100000 | 2023-07-18 2:10PM EDT | 100.00 | 15.60 | 23.30 | 23.70 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP241018P00115000 | 2023-08-29 10:22AM EDT | 115.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
