La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 246,76 +160,96 (+0,42 %) EUR/USD
1,0691 -0,0042 (-0,40 %) Gold future
2 348,20 +5,70 (+0,24 %) Bitcoin EUR
59 329,36 -686,00 (-1,14 %)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:11PM EDT. Marché ouvert.
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 | 24.40 | 25.60 | 0.00 | - | 7 | 9 | 88.92% |
| MCHP240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 7.70 | 19.50 | 20.60 | 0.00 | - | 27 | 38 | 73.88% |
| MCHP240517C00077500 | 2024-04-23 9:45AM EDT | 77.50 | 8.30 | 17.00 | 17.80 | 0.00 | - | 9 | 21 | 61.87% |
| MCHP240517C00080000 | 2024-04-23 10:50AM EDT | 80.00 | 13.44 | 14.60 | 16.50 | +6.09 | +82.86% | 10 | 239 | 68.16% |
| MCHP240517C00082500 | 2024-04-24 10:32AM EDT | 82.50 | 9.53 | 11.50 | 12.60 | 0.00 | - | 5 | 217 | 50.85% |
| MCHP240517C00085000 | 2024-04-25 2:40PM EDT | 85.00 | 9.90 | 10.10 | 10.40 | +2.50 | +33.78% | 11 | 305 | 48.07% |
| MCHP240517C00087500 | 2024-04-26 11:41AM EDT | 87.50 | 8.20 | 8.00 | 8.30 | +1.90 | +30.16% | 7 | 399 | 45.17% |
| MCHP240517C00090000 | 2024-04-26 11:32AM EDT | 90.00 | 6.24 | 6.20 | 6.40 | +1.34 | +27.35% | 33 | 3,014 | 42.97% |
| MCHP240517C00092500 | 2024-04-26 11:48AM EDT | 92.50 | 4.80 | 4.60 | 4.80 | +1.30 | +37.14% | 96 | 1,079 | 41.92% |
| MCHP240517C00095000 | 2024-04-26 11:48AM EDT | 95.00 | 3.50 | 3.30 | 3.40 | +0.95 | +37.25% | 164 | 431 | 40.36% |
| MCHP240517C00097500 | 2024-04-26 11:48AM EDT | 97.50 | 2.40 | 2.25 | 2.40 | +0.85 | +54.84% | 67 | 337 | 40.33% |
| MCHP240517C00100000 | 2024-04-26 11:41AM EDT | 100.00 | 1.55 | 1.50 | 1.60 | +0.45 | +40.91% | 38 | 570 | 39.82% |
| MCHP240517C00105000 | 2024-04-26 10:57AM EDT | 105.00 | 0.55 | 0.60 | 0.70 | +0.11 | +25.00% | 14 | 291 | 40.43% |
| MCHP240517C00110000 | 2024-04-26 11:35AM EDT | 110.00 | 0.20 | 0.20 | 0.30 | +0.07 | +53.85% | 24 | 108 | 41.60% |
| MCHP240517C00115000 | 2024-04-25 10:38AM EDT | 115.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 25 | 59 | 55.27% |
| MCHP240517C00120000 | 2024-04-05 2:28PM EDT | 120.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 10 | 13 | 63.14% |
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 | 0.10 | 0.00 | - | 2 | 2 | 66.41% |
| MCHP240517P00070000 | 2024-04-23 1:40PM EDT | 70.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 767 | 72.17% |
| MCHP240517P00075000 | 2024-04-25 10:38AM EDT | 75.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 2 | 1,209 | 60.25% |
| MCHP240517P00077500 | 2024-04-26 10:31AM EDT | 77.50 | 0.05 | 0.05 | 0.25 | -0.20 | -80.00% | 3 | 1,363 | 50.20% |
| MCHP240517P00080000 | 2024-04-26 11:24AM EDT | 80.00 | 0.24 | 0.20 | 0.30 | -0.16 | -40.00% | 80 | 558 | 45.41% |
| MCHP240517P00082500 | 2024-04-26 11:24AM EDT | 82.50 | 0.39 | 0.35 | 0.45 | -0.24 | -38.10% | 10 | 1,387 | 42.87% |
| MCHP240517P00085000 | 2024-04-26 11:47AM EDT | 85.00 | 0.69 | 0.60 | 0.70 | -0.31 | -31.00% | 15 | 229 | 40.87% |
| MCHP240517P00087500 | 2024-04-26 10:33AM EDT | 87.50 | 1.15 | 1.00 | 1.15 | -0.55 | -32.35% | 23 | 1,548 | 40.09% |
| MCHP240517P00090000 | 2024-04-26 11:47AM EDT | 90.00 | 1.68 | 1.65 | 1.80 | -0.76 | -31.15% | 51 | 503 | 39.28% |
| MCHP240517P00092500 | 2024-04-26 11:26AM EDT | 92.50 | 2.65 | 2.55 | 2.70 | -1.05 | -28.38% | 164 | 345 | 38.57% |
| MCHP240517P00095000 | 2024-04-26 11:44AM EDT | 95.00 | 3.75 | 3.70 | 3.90 | -2.11 | -36.01% | 97 | 87 | 38.18% |
| MCHP240517P00097500 | 2024-04-26 11:38AM EDT | 97.50 | 5.30 | 5.20 | 5.40 | -3.90 | -42.39% | 30 | 19 | 38.09% |
| MCHP240517P00100000 | 2024-04-12 12:50PM EDT | 100.00 | 14.00 | 6.80 | 8.10 | 0.00 | - | 2 | 2 | 49.56% |
