La bourse est fermée
Dow Jones
35 434,76 +101,29 (+0,29 %) Nasdaq
14 268,18 +27,15 (+0,19 %) Nikkei 225
33 408,39 -39,28 (-0,12 %) EUR/USD
1,1004 +0,0045 (+0,41 %) HANG SENG
17 354,14 -170,92 (-0,98 %) Bitcoin EUR
34 633,39 +923,26 (+2,74 %)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:36PM EST. Marché ouvert.
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP231215C00042500 | 2023-10-31 2:54PM EST | 42.50 | 28.70 | 39.30 | 40.00 | 0.00 | - | 1 | 0 | 167.77% |
| MCHP231215C00047500 | 2023-09-20 2:56PM EST | 47.50 | 29.84 | 27.80 | 28.30 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP231215C00050000 | 2023-09-15 1:48PM EST | 50.00 | 28.13 | 27.60 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| MCHP231215C00060000 | 2023-11-15 11:00AM EST | 60.00 | 24.02 | 21.90 | 22.20 | 0.00 | - | 1 | 0 | 82.91% |
| MCHP231215C00062500 | 2023-11-10 3:08PM EST | 62.50 | 15.20 | 19.50 | 19.90 | 0.00 | - | - | 0 | 81.74% |
| MCHP231215C00065000 | 2023-10-26 1:41PM EST | 65.00 | 10.10 | 18.30 | 18.80 | 0.00 | - | 2 | 0 | 112.31% |
| MCHP231215C00067500 | 2023-11-03 12:33PM EST | 67.50 | 9.70 | 14.50 | 14.80 | 0.00 | - | 10 | 0 | 60.64% |
| MCHP231215C00070000 | 2023-11-20 2:28PM EST | 70.00 | 14.55 | 12.00 | 12.30 | 0.00 | - | 2 | 1 | 51.56% |
| MCHP231215C00072500 | 2023-11-21 9:30AM EST | 72.50 | 11.20 | 9.50 | 9.90 | 0.00 | - | 1 | 64 | 49.85% |
| MCHP231215C00075000 | 2023-11-22 10:03AM EST | 75.00 | 8.40 | 7.30 | 7.50 | 0.00 | - | 10 | 433 | 42.04% |
| MCHP231215C00077500 | 2023-11-27 2:56PM EST | 77.50 | 5.01 | 5.00 | 5.30 | -0.39 | -7.22% | 1 | 1,960 | 36.87% |
| MCHP231215C00080000 | 2023-11-28 9:42AM EST | 80.00 | 3.40 | 3.10 | 3.30 | -0.08 | -2.30% | 54 | 1,990 | 31.89% |
| MCHP231215C00082500 | 2023-11-28 11:37AM EST | 82.50 | 1.85 | 1.75 | 1.85 | 0.00 | - | 1,716 | 1,833 | 29.96% |
| MCHP231215C00085000 | 2023-11-28 11:40AM EST | 85.00 | 0.90 | 0.80 | 0.90 | -0.12 | -11.76% | 99 | 1,751 | 28.78% |
| MCHP231215C00087500 | 2023-11-27 3:40PM EST | 87.50 | 0.30 | 0.30 | 0.35 | -0.15 | -33.33% | 1 | 603 | 27.44% |
| MCHP231215C00090000 | 2023-11-28 11:44AM EST | 90.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 1 | 326 | 28.22% |
| MCHP231215C00095000 | 2023-11-24 10:59AM EST | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 203 | 37.11% |
| MCHP231215C00100000 | 2023-11-24 9:30AM EST | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 61.08% |
| MCHP231215C00105000 | 2023-10-18 2:35PM EST | 105.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 13 | 50.78% |
| MCHP231215C00115000 | 2023-10-30 11:25AM EST | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 91.21% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP231215P00047500 | 2023-10-26 8:30AM EST | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 20 | 105.47% |
| MCHP231215P00050000 | 2023-10-18 2:15PM EST | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 96.48% |
| MCHP231215P00055000 | 2023-11-02 1:57PM EST | 55.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 44 | 28 | 79.30% |
| MCHP231215P00060000 | 2023-11-16 11:26AM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,036 | 63.67% |
| MCHP231215P00062500 | 2023-11-27 9:41AM EST | 62.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 8 | 129 | 59.77% |
| MCHP231215P00065000 | 2023-11-15 2:50PM EST | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 218 | 52.15% |
| MCHP231215P00067500 | 2023-11-27 2:57PM EST | 67.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1,009 | 50.68% |
| MCHP231215P00070000 | 2023-11-28 9:40AM EST | 70.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 1,654 | 42.68% |
| MCHP231215P00072500 | 2023-11-24 10:26AM EST | 72.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 470 | 37.06% |
| MCHP231215P00075000 | 2023-11-27 3:47PM EST | 75.00 | 0.28 | 0.20 | 0.30 | -0.02 | -6.67% | 2 | 1,145 | 32.03% |
| MCHP231215P00077500 | 2023-11-28 9:40AM EST | 77.50 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 6 | 795 | 28.52% |
| MCHP231215P00080000 | 2023-11-28 12:21PM EST | 80.00 | 1.10 | 1.05 | 1.10 | +0.01 | +0.92% | 30 | 669 | 26.03% |
| MCHP231215P00082500 | 2023-11-28 9:50AM EST | 82.50 | 2.15 | 2.10 | 2.25 | +0.01 | +0.47% | 5 | 488 | 25.88% |
| MCHP231215P00085000 | 2023-11-27 1:35PM EST | 85.00 | 3.50 | 3.70 | 3.90 | 0.00 | - | 13 | 839 | 25.56% |
| MCHP231215P00087500 | 2023-11-27 3:55PM EST | 87.50 | 5.80 | 5.70 | 5.90 | 0.00 | - | 1 | 14 | 23.49% |
| MCHP231215P00090000 | 2023-11-03 11:37AM EST | 90.00 | 14.26 | 7.90 | 8.20 | 0.00 | - | 1 | 5 | 16.80% |
| MCHP231215P00095000 | 2023-09-22 8:35AM EST | 95.00 | 18.00 | 19.40 | 20.00 | 0.00 | - | 1 | 2 | 153.78% |
