La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 162,46 +670,94 (+1,15 %)
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 :
Prix d’exercice:77.50
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00077500 | 2024-05-01 3:33PM EDT | 2024-05-17 | 13.80 | 14.00 | 15.00 | 0.00 | - | 1 | 22 | 69.82% |
| MCHP240621C00077500 | 2024-04-22 12:26PM EDT | 2024-06-21 | 8.10 | 12.60 | 14.80 | 0.00 | - | 3 | 713 | 41.94% |
| MCHP240719C00077500 | 2024-04-25 1:58PM EDT | 2024-07-19 | 15.20 | 15.20 | 15.60 | 0.00 | - | 1 | 15 | 41.70% |
| MCHP240816C00077500 | 2024-04-24 1:10PM EDT | 2024-08-16 | 15.60 | 16.10 | 18.70 | 0.00 | - | 89 | 87 | 57.50% |
| MCHP241018C00077500 | 2024-04-04 2:32PM EDT | 2024-10-18 | 15.70 | 17.40 | 19.70 | 0.00 | - | 144 | 150 | 50.50% |
| MCHP241115C00077500 | 2024-05-01 2:06PM EDT | 2024-11-15 | 17.80 | 16.50 | 18.80 | 0.00 | - | 1 | 15 | 42.55% |
| MCHP250117C00077500 | 2024-03-25 9:54AM EDT | 2025-01-17 | 17.10 | 18.80 | 19.20 | 0.00 | - | 1 | 160 | 38.65% |
| MCHP260116C00077500 | 2024-03-15 2:42PM EDT | 2026-01-16 | 24.05 | 20.90 | 21.50 | 0.00 | - | 5 | 7 | 30.82% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00077500 | 2024-05-03 2:00PM EDT | 2024-05-17 | 0.30 | 0.20 | 0.30 | -0.04 | -11.76% | 19 | 2,037 | 55.08% |
| MCHP240621P00077500 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.73 | 0.65 | 0.75 | -0.24 | -24.74% | 18 | 1,660 | 39.11% |
| MCHP240719P00077500 | 2024-05-02 3:29PM EDT | 2024-07-19 | 1.37 | 1.05 | 1.20 | 0.00 | - | 2 | 1,372 | 36.35% |
| MCHP240816P00077500 | 2024-05-02 11:53AM EDT | 2024-08-16 | 2.40 | 1.80 | 1.95 | 0.00 | - | 2 | 121 | 37.39% |
| MCHP241018P00077500 | 2024-05-02 11:52AM EDT | 2024-10-18 | 3.50 | 2.25 | 2.95 | 0.00 | - | 2 | 31 | 35.41% |
| MCHP241115P00077500 | 2024-04-17 11:49AM EDT | 2024-11-15 | 5.00 | 3.30 | 3.60 | 0.00 | - | 20 | 405 | 36.08% |
| MCHP250117P00077500 | 2024-05-03 9:38AM EDT | 2025-01-17 | 4.30 | 4.10 | 4.40 | -0.50 | -10.42% | 1 | 364 | 34.79% |
| MCHP260116P00077500 | 2024-04-25 11:16AM EDT | 2026-01-16 | 8.50 | 7.90 | 8.40 | 0.00 | - | 5 | 14 | 32.77% |
