La bourse est fermée

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
73,71+2,34 (+3,28 %)
À la clôture : 04:00PM EDT
73,97 +0,26 (+0,35 %)
Échanges après Bourse : 07:56PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP220819C000500002022-07-29 10:20AM EDT50.0017.9023.5023.900.00-55156.25%
MCHP220819C000550002022-08-10 2:28PM EDT55.0015.7018.5019.000.00-116195.31%
MCHP220819C000570002022-07-21 10:37AM EDT57.008.7015.5016.900.00-40110.55%
MCHP220819C000600002022-08-08 1:27PM EDT60.0010.7513.5014.000.00-117070.31%
MCHP220819C000620002022-08-12 1:30PM EDT62.0011.8711.6011.90+3.17+36.44%2260.55%
MCHP220819C000625002022-07-25 9:57AM EDT62.504.2011.0011.500.00-1857.81%
MCHP220819C000630002022-08-05 2:52PM EDT63.008.0110.5010.900.00-722174.02%
MCHP220819C000640002022-08-02 10:01AM EDT64.005.879.3010.100.00-16381.45%
MCHP220819C000650002022-08-12 11:28AM EDT65.008.228.608.90+1.30+18.79%31,00162.11%
MCHP220819C000660002022-08-12 2:33PM EDT66.007.657.508.00+2.39+45.44%117362.60%
MCHP220819C000670002022-08-12 1:18PM EDT67.006.806.507.00+1.60+30.77%17956.15%
MCHP220819C000680002022-08-12 3:04PM EDT68.005.705.506.00-0.05-0.87%112649.71%
MCHP220819C000690002022-08-09 10:07AM EDT69.001.654.605.100.00-810247.56%
MCHP220819C000700002022-08-12 1:49PM EDT70.003.983.604.00+1.88+89.52%1583836.52%
MCHP220819C000710002022-08-12 10:07AM EDT71.002.152.853.10+0.25+13.16%246233.20%
MCHP220819C000720002022-08-12 12:25PM EDT72.002.012.102.30+1.17+139.29%654531.45%
MCHP220819C000730002022-08-12 3:22PM EDT73.001.501.451.65+0.95+172.73%223331.15%
MCHP220819C000740002022-08-12 3:40PM EDT74.001.100.901.05+0.70+175.00%315829.15%
MCHP220819C000750002022-08-12 3:58PM EDT75.000.560.450.70+0.36+180.00%7010730.18%
MCHP220819C000760002022-08-12 1:57PM EDT76.000.350.250.40+0.15+75.00%43529.44%
MCHP220819C000770002022-08-12 1:52PM EDT77.000.200.100.20+0.15+300.00%53828.42%
MCHP220819C000780002022-08-12 1:20PM EDT78.000.060.050.15-0.34-85.00%21231.45%
MCHP220819C000800002022-08-03 2:21PM EDT80.000.170.000.200.00-363944.34%
MCHP220819C000850002022-08-03 11:01AM EDT85.000.050.000.150.00-111155.47%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP220819P000300002022-08-12 12:19PM EDT30.000.010.000.05-0.09-90.00%4082251.56%
MCHP220819P000350002022-07-05 3:22PM EDT35.000.170.000.200.00--2250.78%
MCHP220819P000400002022-07-27 1:48PM EDT40.000.050.000.350.00-512228.91%
MCHP220819P000450002022-08-09 9:43AM EDT45.000.030.000.050.00-1534143.75%
MCHP220819P000500002022-08-09 9:43AM EDT50.000.110.000.250.00-15461145.31%
MCHP220819P000530002022-07-25 9:50AM EDT53.000.400.000.150.00--10116.41%
MCHP220819P000540002022-08-09 9:37AM EDT54.000.05--0.00---0.00%
MCHP220819P000550002022-08-10 2:29PM EDT55.000.050.000.200.00-1739109.77%
MCHP220819P000560002022-08-09 9:47AM EDT56.000.050.000.150.00-6899.22%
MCHP220819P000570002022-07-25 10:26AM EDT57.000.900.000.150.00--493.75%
MCHP220819P000580002022-08-12 12:28PM EDT58.000.100.000.10-0.06-37.50%22582.81%
MCHP220819P000590002022-08-10 2:17PM EDT59.000.100.000.200.00-52286.91%
MCHP220819P000600002022-08-11 2:41PM EDT60.000.050.000.150.00-234677.34%
MCHP220819P000610002022-08-11 12:55PM EDT61.000.080.000.100.00-14967.58%
MCHP220819P000620002022-08-09 11:15AM EDT62.000.050.000.10-0.25-83.33%13862.50%
MCHP220819P000625002022-07-27 3:49PM EDT62.501.200.000.200.00-138067.58%
MCHP220819P000630002022-08-09 12:10PM EDT63.000.550.000.100.00-843757.42%
MCHP220819P000640002022-08-11 9:59AM EDT64.000.130.000.100.00-17552.73%
MCHP220819P000650002022-08-12 2:59PM EDT65.000.090.000.25-0.06-40.00%111256.64%
MCHP220819P000660002022-08-12 9:48AM EDT66.000.100.000.15-1.21-92.37%214653.13%
MCHP220819P000670002022-08-10 10:04AM EDT67.000.780.050.150.00-11047.46%
MCHP220819P000680002022-08-11 12:43PM EDT68.000.500.050.200.00-338844.82%
MCHP220819P000690002022-08-12 3:44PM EDT69.000.200.150.20-0.45-69.23%146138.67%
MCHP220819P000700002022-08-12 12:28PM EDT70.000.350.200.30-0.65-65.00%92436.91%
MCHP220819P000710002022-08-12 3:45PM EDT71.000.450.400.50-0.90-66.67%23036.91%
MCHP220819P000720002022-08-12 3:57PM EDT72.000.750.600.75-1.15-60.53%176235.94%
MCHP220819P000730002022-08-12 3:52PM EDT73.001.050.951.10-0.98-48.28%232735.21%
MCHP220819P000750002022-08-01 10:40AM EDT75.006.552.052.250.00-3436.96%
MCHP220819P000760002022-08-05 12:02PM EDT76.005.732.553.000.00-141438.72%
MCHP220819P000800002022-08-05 2:19PM EDT80.009.206.406.900.00-1152.34%
MCHP220819P000900002022-06-27 2:59PM EDT90.0029.0022.2024.500.00--0306.01%