La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 004,24 +2 125,46 (+3,67 %)
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 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00070000 | 2024-04-19 3:44PM EDT | 70.00 | 12.10 | 10.60 | 12.60 | -2.70 | -18.24% | 7 | 5 | 54.69% |
| MCHP240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 7.70 | 8.00 | 8.30 | -3.50 | -31.25% | 27 | 14 | 47.75% |
| MCHP240517C00077500 | 2024-04-19 3:25PM EDT | 77.50 | 5.90 | 4.90 | 6.50 | -3.30 | -35.87% | 3 | 20 | 46.36% |
| MCHP240517C00080000 | 2024-04-19 3:32PM EDT | 80.00 | 4.60 | 4.60 | 4.90 | -2.64 | -36.46% | 64 | 210 | 44.85% |
| MCHP240517C00082500 | 2024-04-19 3:52PM EDT | 82.50 | 3.40 | 3.20 | 3.50 | -2.20 | -39.29% | 56 | 53 | 42.97% |
| MCHP240517C00085000 | 2024-04-19 1:55PM EDT | 85.00 | 2.35 | 2.30 | 2.45 | -1.20 | -33.80% | 27 | 277 | 42.24% |
| MCHP240517C00087500 | 2024-04-19 3:45PM EDT | 87.50 | 1.45 | 1.50 | 1.65 | -1.06 | -42.23% | 73 | 209 | 41.63% |
| MCHP240517C00090000 | 2024-04-19 3:06PM EDT | 90.00 | 0.90 | 0.95 | 1.10 | -0.75 | -45.45% | 121 | 1,734 | 41.58% |
| MCHP240517C00092500 | 2024-04-19 2:48PM EDT | 92.50 | 0.55 | 0.05 | 0.70 | -0.50 | -47.62% | 26 | 812 | 41.31% |
| MCHP240517C00095000 | 2024-04-19 3:37PM EDT | 95.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 6 | 346 | 41.60% |
| MCHP240517C00097500 | 2024-04-19 10:59AM EDT | 97.50 | 0.20 | 0.20 | 0.25 | -0.30 | -60.00% | 10 | 160 | 40.72% |
| MCHP240517C00100000 | 2024-04-19 2:01PM EDT | 100.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 17 | 450 | 43.16% |
| MCHP240517C00105000 | 2024-04-18 10:02AM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 229 | 51.17% |
| MCHP240517C00110000 | 2024-04-09 3:55PM EDT | 110.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 9 | 109 | 54.10% |
| MCHP240517C00115000 | 2024-04-16 1:48PM EDT | 115.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 2 | 34 | 65.43% |
| MCHP240517C00120000 | 2024-04-05 2:28PM EDT | 120.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 10 | 13 | 70.31% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00065000 | 2024-04-18 10:02AM EDT | 65.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 51.95% |
| MCHP240517P00070000 | 2024-04-19 3:00PM EDT | 70.00 | 0.42 | 0.40 | 0.45 | +0.17 | +68.00% | 10 | 54 | 43.99% |
| MCHP240517P00075000 | 2024-04-19 3:33PM EDT | 75.00 | 1.25 | 1.10 | 1.25 | +0.71 | +131.48% | 66 | 206 | 42.33% |
| MCHP240517P00077500 | 2024-04-19 3:34PM EDT | 77.50 | 2.00 | 1.80 | 1.90 | +0.95 | +90.48% | 23 | 1,318 | 41.11% |
| MCHP240517P00080000 | 2024-04-19 3:49PM EDT | 80.00 | 2.81 | 2.70 | 2.85 | +0.91 | +47.89% | 32 | 443 | 40.65% |
| MCHP240517P00082500 | 2024-04-19 3:51PM EDT | 82.50 | 4.00 | 3.80 | 4.10 | +1.40 | +53.85% | 63 | 1,180 | 40.55% |
| MCHP240517P00085000 | 2024-04-19 3:34PM EDT | 85.00 | 5.50 | 5.20 | 5.50 | +1.73 | +45.89% | 31 | 149 | 39.11% |
| MCHP240517P00087500 | 2024-04-19 3:37PM EDT | 87.50 | 7.50 | 6.90 | 7.30 | +2.30 | +44.23% | 17 | 1,527 | 39.43% |
| MCHP240517P00090000 | 2024-04-19 2:38PM EDT | 90.00 | 9.00 | 8.90 | 9.40 | +2.27 | +33.73% | 22 | 336 | 41.28% |
| MCHP240517P00092500 | 2024-04-18 12:00PM EDT | 92.50 | 9.47 | 10.90 | 13.50 | +1.57 | +19.87% | 3 | 325 | 52.59% |
| MCHP240517P00095000 | 2024-04-09 3:56PM EDT | 95.00 | 6.00 | 12.60 | 15.90 | 0.00 | - | 3 | 84 | 51.47% |
| MCHP240517P00097500 | 2024-04-01 10:22AM EDT | 97.50 | 9.20 | 13.50 | 18.00 | 0.00 | - | 13 | 19 | 77.27% |
| MCHP240517P00100000 | 2024-04-12 12:50PM EDT | 100.00 | 14.00 | 16.00 | 20.50 | 0.00 | - | 2 | 2 | 83.40% |
