Marchés français ouverture 7 h 32 min

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
79,19+4,97 (+6,70 %)
À la clôture : 04:00PM EST
79,50 +0,31 (+0,39 %)
Échanges après Bourse : 06:56PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP221202C000550002022-11-07 2:15PM EST55.0010.4022.4025.100.00-20387.50%
MCHP221202C000600002022-11-10 12:28PM EST60.0013.0018.3020.300.00-10196.88%
MCHP221202C000610002022-10-24 9:14AM EST61.004.200.000.000.00-1300.00%
MCHP221202C000620002022-11-04 10:30AM EST62.003.6015.9017.800.00-50255.47%
MCHP221202C000630002022-11-02 9:10AM EST63.003.2014.8016.600.00-10219.14%
MCHP221202C000640002022-11-02 9:39AM EST64.002.6514.1016.400.00-280142.19%
MCHP221202C000650002022-11-02 9:07AM EST65.002.3013.8014.400.00-3636167.58%
MCHP221202C000660002022-11-10 2:11PM EST66.007.7012.1013.500.00-110171.48%
MCHP221202C000670002022-11-21 10:01AM EST67.006.4511.1012.500.00-410160.16%
MCHP221202C000680002022-11-29 2:16PM EST68.006.5310.2011.500.00-717149.22%
MCHP221202C000690002022-11-10 9:52AM EST69.003.409.5010.700.00-129158.20%
MCHP221202C000700002022-11-30 9:30AM EST70.004.729.009.50+0.17+3.74%104389.45%
MCHP221202C000710002022-11-14 3:37PM EST71.005.397.308.500.00-15115.82%
MCHP221202C000720002022-11-29 2:47PM EST72.002.526.207.600.00-110113.67%
MCHP221202C000730002022-11-29 11:42AM EST73.001.655.906.500.00-12293.55%
MCHP221202C000740002022-11-29 10:03AM EST74.001.565.005.500.00-23354.69%
MCHP221202C000750002022-11-30 2:56PM EST75.002.704.004.50+1.40+107.69%41170.51%
MCHP221202C000760002022-11-30 11:14AM EST76.000.493.203.60+0.07+16.67%166751.37%
MCHP221202C000770002022-11-30 2:55PM EST77.001.342.352.70+0.99+282.86%1417957.62%
MCHP221202C000780002022-11-30 3:54PM EST78.001.601.551.90+1.05+190.91%83052.25%
MCHP221202C000790002022-11-30 3:54PM EST79.001.050.951.30+0.65+162.50%141751.47%
MCHP221202C000800002022-11-30 3:59PM EST80.000.600.500.75+0.54+900.00%206547.17%
MCHP221202C000810002022-11-30 3:57PM EST81.000.350.200.45+0.05+16.67%61247.85%
MCHP221202C000820002022-11-30 3:45PM EST82.000.100.050.30-0.14-58.33%4251.47%
MCHP221202C000860002022-11-23 9:43AM EST86.000.050.000.050.00--254.69%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP221202P000450002022-11-25 9:55AM EST45.000.010.000.250.00-2001,528374.22%
MCHP221202P000460002022-11-14 11:53AM EST46.000.050.000.900.00-11454.30%
MCHP221202P000470002022-11-14 11:54AM EST47.000.050.000.800.00-23428.52%
MCHP221202P000480002022-11-16 11:15AM EST48.000.050.000.350.00-1213354.69%
MCHP221202P000490002022-11-25 11:18AM EST49.000.010.000.050.00-55136260.94%
MCHP221202P000500002022-11-28 11:57AM EST50.000.010.000.050.00-5315250.00%
MCHP221202P000510002022-11-18 2:58PM EST51.000.050.000.850.00-2082375.78%
MCHP221202P000520002022-11-16 10:24AM EST52.000.050.000.850.00--31361.72%
MCHP221202P000530002022-11-16 9:46AM EST53.000.050.000.350.00--20292.97%
MCHP221202P000540002022-11-16 9:44AM EST54.000.050.000.800.00--14330.08%
MCHP221202P000550002022-11-18 11:38AM EST55.000.050.001.050.00-28337.11%
MCHP221202P000560002022-11-18 11:42AM EST56.000.050.000.350.00-66258.20%
MCHP221202P000570002022-11-18 10:48AM EST57.000.050.001.050.00-614310.16%
MCHP221202P000580002022-11-08 12:43PM EST58.000.450.000.050.00-1925176.56%
MCHP221202P000590002022-11-04 1:50PM EST59.001.570.000.350.00-15224.61%
MCHP221202P000600002022-11-22 12:13PM EST60.000.050.000.350.00-518214.06%
MCHP221202P000610002022-11-08 3:28PM EST61.000.850.000.350.00-329203.13%
MCHP221202P000620002022-11-25 10:08AM EST62.000.100.000.350.00-124192.58%
MCHP221202P000630002022-11-02 9:09AM EST63.003.500.000.500.00-46195.70%
MCHP221202P000640002022-11-08 1:40PM EST64.001.500.000.350.00-1324171.48%
MCHP221202P000650002022-11-22 3:54PM EST65.000.100.000.050.00-2105117.19%
MCHP221202P000660002022-11-02 1:05PM EST66.004.600.000.050.00-46109.38%
MCHP221202P000680002022-11-09 2:30PM EST68.003.760.000.200.00-52116.80%
MCHP221202P000690002022-11-28 9:30AM EST69.000.150.000.400.00-16124.22%
MCHP221202P000700002022-11-29 11:09AM EST70.000.200.000.150.00-11592.97%
MCHP221202P000710002022-11-30 3:58PM EST71.000.050.000.10-0.36-87.80%112078.13%
MCHP221202P000720002022-11-30 3:58PM EST72.000.050.000.10-0.36-87.80%52069.92%
MCHP221202P000730002022-11-30 9:36AM EST73.000.400.000.15-0.35-46.67%17166.21%
MCHP221202P000740002022-11-28 3:17PM EST74.001.400.000.200.00-104660.94%
MCHP221202P000750002022-11-28 12:03PM EST75.001.300.050.200.00-205554.30%
MCHP221202P000760002022-11-29 10:56AM EST76.002.150.100.350.00-12252.54%
MCHP221202P000770002022-11-23 3:04PM EST77.001.850.200.400.00-15515551.47%
MCHP221202P000800002022-11-16 10:51AM EST80.006.501.302.150.00-3154.39%
MCHP221202P000900002022-11-23 10:27AM EST90.0012.9010.6012.100.00--0146.88%