La bourse ferme dans 1 h 48 min
CAC 40
8 023,02 -42,13 (-0,52 %) Euro Stoxx 50
4 944,83 -36,26 (-0,73 %) Dow Jones
38 207,28 -178,81 (-0,47 %) EUR/USD
1,0716 -0,0009 (-0,09 %) Gold future
2 315,60 -42,10 (-1,79 %) 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 09:42AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP260116C00040000 | 2024-02-02 4:19PM EDT | 40.00 | 45.30 | 46.60 | 50.70 | 0.00 | - | 4 | 4 | 0.00% |
| MCHP260116C00042500 | 2023-11-22 3:13PM EDT | 42.50 | 43.36 | 48.40 | 51.50 | 0.00 | - | - | 1 | 35.50% |
| MCHP260116C00045000 | 2024-01-19 12:59PM EDT | 45.00 | 44.80 | 36.50 | 41.20 | 0.00 | - | 1 | 2 | 0.00% |
| MCHP260116C00050000 | 2024-02-20 11:01AM EDT | 50.00 | 34.80 | 41.30 | 42.70 | 0.00 | - | 1 | 4 | 0.00% |
| MCHP260116C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MCHP260116C00065000 | 2024-02-14 12:33PM EDT | 65.00 | 24.10 | 30.00 | 31.60 | 0.00 | - | 5 | 9 | 30.83% |
| MCHP260116C00067500 | 2023-11-01 3:03PM EDT | 67.50 | 18.10 | 26.60 | 27.40 | 0.00 | - | 1 | 1 | 21.79% |
| MCHP260116C00070000 | 2024-03-07 12:33PM EDT | 70.00 | 31.80 | 24.50 | 27.40 | 0.00 | - | 1 | 24 | 29.04% |
| MCHP260116C00072500 | 2023-10-31 2:49PM EDT | 72.50 | 15.90 | 22.90 | 23.70 | 0.00 | - | 4 | 3 | 22.94% |
| MCHP260116C00075000 | 2023-10-27 12:28PM EDT | 75.00 | 15.80 | 21.30 | 22.90 | 0.00 | - | 2 | 3 | 26.01% |
| MCHP260116C00077500 | 2024-03-15 2:42PM EDT | 77.50 | 24.05 | 20.90 | 21.50 | 0.00 | - | 5 | 7 | 26.70% |
| MCHP260116C00080000 | 2024-04-25 9:31AM EDT | 80.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MCHP260116C00082500 | 2024-03-08 10:48AM EDT | 82.50 | 24.06 | 18.40 | 20.00 | 0.00 | - | 2 | 11 | 30.29% |
| MCHP260116C00085000 | 2024-04-22 10:13AM EDT | 85.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| MCHP260116C00087500 | 2024-04-29 11:07AM EDT | 87.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| MCHP260116C00090000 | 2024-04-22 12:47PM EDT | 90.00 | 13.66 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 0.00% |
| MCHP260116C00092500 | 2024-04-26 10:53AM EDT | 92.50 | 19.36 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| MCHP260116C00095000 | 2024-04-26 10:53AM EDT | 95.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.39% |
| MCHP260116C00097500 | 2024-04-10 2:25PM EDT | 97.50 | 13.74 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.78% |
| MCHP260116C00100000 | 2024-04-25 10:38AM EDT | 100.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 1.56% |
| MCHP260116C00105000 | 2024-04-26 9:56AM EDT | 105.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 1.56% |
| MCHP260116C00110000 | 2024-04-26 1:26PM EDT | 110.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 3.13% |
| MCHP260116C00115000 | 2024-04-11 3:22PM EDT | 115.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| MCHP260116C00120000 | 2024-03-28 11:31AM EDT | 120.00 | 7.80 | 9.10 | 9.60 | 0.00 | - | 4 | 14 | 36.63% |
| MCHP260116C00125000 | 2024-04-19 2:46PM EDT | 125.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 75 | 76 | 6.25% |
| MCHP260116C00130000 | 2024-04-19 1:19PM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 6.25% |
| MCHP260116C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP260116P00037500 | 2024-02-13 1:20PM EDT | 37.50 | 1.15 | 0.30 | 1.70 | 0.00 | - | 2 | 42 | 52.67% |
| MCHP260116P00040000 | 2024-01-17 2:22PM EDT | 40.00 | 1.60 | 1.25 | 1.50 | 0.00 | - | 1 | 13 | 47.82% |
| MCHP260116P00042500 | 2024-04-18 9:40AM EDT | 42.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| MCHP260116P00045000 | 2024-04-22 11:31AM EDT | 45.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| MCHP260116P00050000 | 2024-04-25 10:41AM EDT | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 12.50% |
| MCHP260116P00055000 | 2024-04-09 3:56PM EDT | 55.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| MCHP260116P00060000 | 2024-04-02 10:34AM EDT | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| MCHP260116P00062500 | 2024-04-26 10:54AM EDT | 62.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 6.25% |
| MCHP260116P00065000 | 2024-04-23 12:14PM EDT | 65.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MCHP260116P00067500 | 2024-04-26 9:33AM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| MCHP260116P00070000 | 2024-04-26 12:28PM EDT | 70.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| MCHP260116P00072500 | 2024-04-25 11:16AM EDT | 72.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 3.13% |
| MCHP260116P00075000 | 2024-04-25 11:16AM EDT | 75.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 3.13% |
| MCHP260116P00077500 | 2024-04-25 11:16AM EDT | 77.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 3.13% |
| MCHP260116P00080000 | 2024-04-11 2:35PM EDT | 80.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| MCHP260116P00082500 | 2024-04-25 11:16AM EDT | 82.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| MCHP260116P00085000 | 2024-04-25 11:13AM EDT | 85.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 1.56% |
| MCHP260116P00087500 | 2024-04-25 11:16AM EDT | 87.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| MCHP260116P00090000 | 2024-04-25 11:17AM EDT | 90.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 168 | 171 | 0.78% |
| MCHP260116P00092500 | 2024-03-07 2:29PM EDT | 92.50 | 14.06 | 14.70 | 16.40 | 0.00 | - | 1 | 7 | 35.03% |
| MCHP260116P00095000 | 2023-12-29 1:14PM EDT | 95.00 | 16.80 | 15.10 | 17.90 | 0.00 | - | 11 | 11 | 35.07% |
| MCHP260116P00125000 | 2024-01-17 11:52AM EDT | 125.00 | 43.10 | 43.10 | 45.70 | 0.00 | - | - | 1 | 48.54% |
