La bourse est fermée

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
99,49+3,71 (+3,87 %)
À la clôture : 04:00PM EDT
100,01 +0,52 (+0,52 %)
Échanges après Bourse : 05:13PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP240621C000350002023-07-31 10:22AM EDT35.0059.3047.1048.400.00--10.00%
MCHP240621C000400002023-12-27 4:50PM EDT40.0051.3045.1049.100.00--00.00%
MCHP240621C000450002023-11-03 11:05AM EDT45.0030.9039.8041.500.00-130.00%
MCHP240621C000500002024-05-20 1:14PM EDT50.0047.4247.5052.000.00-32122.85%
MCHP240621C000550002024-05-20 10:25AM EDT55.0041.1142.6047.000.00-21110.84%
MCHP240621C000600002024-04-17 1:46PM EDT60.0026.1032.5036.200.00-1360.00%
MCHP240621C000650002024-04-24 11:23AM EDT65.0025.0032.6037.000.00-1083.20%
MCHP240621C000675002024-02-15 10:37AM EDT67.5015.5020.6023.700.00-120.00%
MCHP240621C000700002024-05-17 3:40PM EDT70.0024.2627.7032.000.00-4072.85%
MCHP240621C000725002023-12-07 1:20PM EDT72.5016.9015.0016.300.00-21120.00%
MCHP240621C000750002024-05-17 3:55PM EDT75.0019.2523.0027.500.00-21672.36%
MCHP240621C000775002024-04-22 12:26PM EDT77.508.1021.0024.800.00-335469.09%
MCHP240621C000800002024-05-15 11:10AM EDT80.0014.7018.8021.900.00-578161.38%
MCHP240621C000825002024-05-17 11:28AM EDT82.5012.1516.0019.800.00-111555.79%
MCHP240621C000850002024-05-21 12:58PM EDT85.0011.4713.5017.400.00-452450.10%
MCHP240621C000875002024-05-22 10:51AM EDT87.5011.3011.1013.60+2.80+32.94%253252.66%
MCHP240621C000900002024-05-22 3:56PM EDT90.0010.5010.1011.70+3.40+47.89%1841,37952.31%
MCHP240621C000925002024-05-22 3:54PM EDT92.508.107.708.70+3.10+62.00%2496238.90%
MCHP240621C000950002024-05-22 3:59PM EDT95.006.156.006.30+2.95+92.19%2461,25432.03%
MCHP240621C000975002024-05-22 3:59PM EDT97.504.454.304.60+2.20+97.78%3631,76730.71%
MCHP240621C001000002024-05-22 3:52PM EDT100.003.023.003.20+1.72+132.31%6591,65129.75%
MCHP240621C001050002024-05-22 3:56PM EDT105.001.261.201.35+0.81+180.00%7021,82728.81%
MCHP240621C001100002024-05-22 3:54PM EDT110.000.450.400.55+0.30+200.00%82054629.69%
MCHP240621C001150002024-05-22 1:06PM EDT115.000.150.100.25+0.05+50.00%3344431.79%
MCHP240621C001200002024-05-20 12:12PM EDT120.000.050.000.050.00-1013229.69%
MCHP240621C001250002024-05-22 10:28AM EDT125.000.050.000.050.00-4258834.96%
MCHP240621C001300002024-04-26 3:33PM EDT130.000.100.002.150.00-203970.85%
MCHP240621C001350002024-04-26 3:32PM EDT135.000.100.002.150.00-1177.73%
MCHP240621C001400002024-04-26 3:31PM EDT140.000.100.002.150.00-203584.20%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MCHP240621P000350002023-11-09 1:46PM EDT35.000.100.000.150.00-314151.17%
MCHP240621P000400002024-04-08 10:28AM EDT40.000.100.000.300.00-15838145.70%
MCHP240621P000450002024-03-14 11:08AM EDT45.000.050.000.350.00-10127131.25%
MCHP240621P000475002023-11-09 2:47PM EDT47.500.650.150.300.00-123127.93%
MCHP240621P000500002024-03-28 10:22AM EDT50.000.050.000.350.00-129115.23%
MCHP240621P000550002024-01-29 11:40AM EDT55.000.300.050.750.00-5546116.21%
MCHP240621P000600002024-04-26 10:34AM EDT60.000.050.002.150.00-1299125.83%
MCHP240621P000650002024-05-20 2:42PM EDT65.000.050.000.250.00-11,86671.39%
MCHP240621P000675002024-05-21 9:30AM EDT67.500.050.002.150.00-1788101.66%
MCHP240621P000700002024-05-20 2:21PM EDT70.000.080.000.100.00-295752.93%
MCHP240621P000725002024-05-21 11:50AM EDT72.500.050.050.200.00-167655.08%
MCHP240621P000750002024-05-17 11:02AM EDT75.000.250.002.150.00-31,70879.54%
MCHP240621P000775002024-05-20 3:09PM EDT77.500.100.000.150.00-161,57646.39%
MCHP240621P000800002024-05-22 12:56PM EDT80.000.080.050.10-0.07-46.67%163,97538.57%
MCHP240621P000825002024-05-22 2:22PM EDT82.500.100.050.15-0.03-23.08%485636.43%
MCHP240621P000850002024-05-22 11:46AM EDT85.000.120.100.20-0.08-40.00%601,13133.40%
MCHP240621P000875002024-05-22 11:04AM EDT87.500.250.200.25-0.15-37.50%2553129.83%
MCHP240621P000900002024-05-22 3:48PM EDT90.000.400.350.45-0.30-42.86%3002,31828.81%
MCHP240621P000925002024-05-22 2:47PM EDT92.500.800.600.75-0.60-42.86%352,40027.37%
MCHP240621P000950002024-05-22 2:15PM EDT95.001.201.151.25-1.03-46.19%231,28426.29%
MCHP240621P000975002024-05-22 2:15PM EDT97.502.051.902.05-0.90-30.51%476825.67%
MCHP240621P001000002024-05-22 3:54PM EDT100.003.203.003.20-1.60-33.33%2923525.34%
MCHP240621P001050002024-05-22 1:37PM EDT105.006.776.206.50-3.43-33.63%11024.98%
MCHP240621P001100002023-07-17 3:25PM EDT110.0020.7030.7031.100.00--44211.21%