Marchés français ouverture 53 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 679,69 -780,39 (-2,03 %) EUR/USD
1,0716 +0,0015 (+0,14 %) HANG SENG
17 238,03 +36,76 (+0,21 %) Bitcoin EUR
59 956,82 -2 289,74 (-3,68 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250117C00030000 | 2024-04-02 3:53PM EDT | 30.00 | 58.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP250117C00035000 | 2023-08-18 10:00AM EDT | 35.00 | 44.74 | 43.40 | 44.60 | 0.00 | - | 3 | 5 | 0.00% |
| MCHP250117C00040000 | 2024-01-23 4:06PM EDT | 40.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MCHP250117C00045000 | 2024-01-29 12:43PM EDT | 45.00 | 42.18 | 36.30 | 40.80 | 0.00 | - | 1 | 8 | 0.00% |
| MCHP250117C00050000 | 2024-02-23 4:09PM EDT | 50.00 | 34.80 | 37.40 | 41.80 | 0.00 | - | 1 | 4 | 50.59% |
| MCHP250117C00055000 | 2024-03-19 12:21PM EDT | 55.00 | 34.16 | 30.40 | 32.00 | 0.00 | - | 1 | 7 | 0.00% |
| MCHP250117C00060000 | 2024-01-24 11:54AM EDT | 60.00 | 33.90 | 25.60 | 26.80 | 0.00 | - | 1 | 7 | 0.00% |
| MCHP250117C00065000 | 2024-01-10 10:38AM EDT | 65.00 | 24.65 | 22.40 | 25.60 | 0.00 | - | 3 | 23 | 0.00% |
| MCHP250117C00067500 | 2024-04-23 9:46AM EDT | 67.50 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCHP250117C00070000 | 2024-03-07 3:47PM EDT | 70.00 | 28.15 | 22.20 | 22.50 | 0.00 | - | 2 | 101 | 30.85% |
| MCHP250117C00072500 | 2023-10-27 11:25AM EDT | 72.50 | 13.40 | 18.80 | 19.80 | 0.00 | - | 1 | 0 | 26.76% |
| MCHP250117C00075000 | 2024-03-07 3:43PM EDT | 75.00 | 24.70 | 18.40 | 21.00 | 0.00 | - | 2 | 95 | 40.92% |
| MCHP250117C00077500 | 2024-03-25 9:54AM EDT | 77.50 | 17.10 | 18.80 | 19.20 | 0.00 | - | 1 | 160 | 39.99% |
| MCHP250117C00080000 | 2024-04-22 2:25PM EDT | 80.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MCHP250117C00082500 | 2024-04-15 2:38PM EDT | 82.50 | 13.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP250117C00085000 | 2024-04-19 12:15PM EDT | 85.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP250117C00087500 | 2024-03-06 2:26PM EDT | 87.50 | 12.60 | 11.10 | 13.30 | 0.00 | - | 1 | 138 | 38.39% |
| MCHP250117C00090000 | 2024-04-24 11:43AM EDT | 90.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP250117C00092500 | 2024-04-24 11:43AM EDT | 92.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MCHP250117C00095000 | 2024-04-24 11:43AM EDT | 95.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MCHP250117C00097500 | 2024-04-19 12:29PM EDT | 97.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCHP250117C00100000 | 2024-04-24 9:35AM EDT | 100.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCHP250117C00105000 | 2024-04-22 2:15PM EDT | 105.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| MCHP250117C00110000 | 2024-04-19 9:30AM EDT | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MCHP250117C00115000 | 2024-04-24 1:50PM EDT | 115.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| MCHP250117C00120000 | 2024-04-22 11:32AM EDT | 120.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCHP250117C00125000 | 2024-04-15 1:29PM EDT | 125.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCHP250117C00130000 | 2024-04-24 9:44AM EDT | 130.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCHP250117C00135000 | 2024-04-24 10:12AM EDT | 135.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| MCHP250117C00140000 | 2024-04-24 1:24PM EDT | 140.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250117P00030000 | 2024-01-29 11:45AM EDT | 30.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 7 | 25 | 66.11% |
| MCHP250117P00035000 | 2023-10-10 9:48AM EDT | 35.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 1 | 8 | 64.55% |
| MCHP250117P00037500 | 2024-01-09 11:17AM EDT | 37.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 2 | 56.59% |
| MCHP250117P00040000 | 2024-01-03 12:10PM EDT | 40.00 | 0.75 | 0.10 | 1.60 | 0.00 | - | 113 | 728 | 62.31% |
| MCHP250117P00042500 | 2024-04-23 3:19PM EDT | 42.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCHP250117P00045000 | 2024-01-30 12:36PM EDT | 45.00 | 0.70 | 0.20 | 1.85 | 0.00 | - | 7 | 20 | 56.84% |
| MCHP250117P00047500 | 2024-01-25 10:30AM EDT | 47.50 | 0.61 | 0.30 | 1.05 | 0.00 | - | 1 | 76 | 53.39% |
| MCHP250117P00050000 | 2024-03-28 9:40AM EDT | 50.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP250117P00055000 | 2024-04-22 11:31AM EDT | 55.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP250117P00060000 | 2024-04-24 2:59PM EDT | 60.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MCHP250117P00062500 | 2024-04-12 11:38AM EDT | 62.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| MCHP250117P00065000 | 2024-04-24 1:30PM EDT | 65.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCHP250117P00067500 | 2024-04-22 2:15PM EDT | 67.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| MCHP250117P00070000 | 2024-04-19 12:32PM EDT | 70.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCHP250117P00072500 | 2024-04-19 2:09PM EDT | 72.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| MCHP250117P00075000 | 2024-04-24 1:54PM EDT | 75.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MCHP250117P00077500 | 2024-04-24 2:27PM EDT | 77.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCHP250117P00080000 | 2024-04-24 3:23PM EDT | 80.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| MCHP250117P00082500 | 2024-04-24 3:46PM EDT | 82.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MCHP250117P00085000 | 2024-04-19 2:31PM EDT | 85.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| MCHP250117P00087500 | 2024-04-24 12:15PM EDT | 87.50 | 8.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MCHP250117P00090000 | 2024-04-24 1:54PM EDT | 90.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 1,048 | 0 | 0.20% |
| MCHP250117P00092500 | 2024-03-28 9:59AM EDT | 92.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP250117P00095000 | 2024-04-18 9:45AM EDT | 95.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCHP250117P00097500 | 2024-04-22 10:18AM EDT | 97.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP250117P00100000 | 2024-03-06 10:45AM EDT | 100.00 | 17.00 | 17.00 | 17.80 | 0.00 | - | 1 | 9 | 38.87% |
| MCHP250117P00105000 | 2024-03-12 10:51AM EDT | 105.00 | 18.50 | 19.60 | 20.50 | 0.00 | - | 1 | 2 | 36.12% |
| MCHP250117P00110000 | 2024-03-07 11:11AM EDT | 110.00 | 20.86 | 24.10 | 24.80 | 0.00 | - | 1 | 12 | 37.93% |
| MCHP250117P00115000 | 2024-04-03 9:47AM EDT | 115.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP250117P00120000 | 2023-12-27 10:50AM EDT | 120.00 | 29.70 | 33.30 | 33.80 | 0.00 | - | 1 | 3 | 41.39% |
| MCHP250117P00125000 | 2023-07-19 2:24PM EDT | 125.00 | 34.70 | 44.90 | 47.10 | 0.00 | - | 3 | 3 | 70.03% |
