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
58 755,19 +3 662,16 (+6,65 %)
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:82.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00082500 | 2024-05-03 2:21PM EDT | 2024-05-17 | 9.43 | 7.50 | 9.80 | +2.53 | +36.67% | 16 | 246 | 56.81% |
| MCHP240621C00082500 | 2024-04-22 1:12PM EDT | 2024-06-21 | 5.30 | 10.30 | 10.60 | 0.00 | - | 5 | 114 | 39.11% |
| MCHP240719C00082500 | 2024-04-22 12:04PM EDT | 2024-07-19 | 5.85 | 11.30 | 11.70 | 0.00 | - | 4 | 38 | 39.66% |
| MCHP240816C00082500 | 2024-04-16 9:49AM EDT | 2024-08-16 | 9.30 | 11.00 | 13.50 | 0.00 | - | 10 | 23 | 44.93% |
| MCHP241018C00082500 | 2024-04-30 11:05AM EDT | 2024-10-18 | 15.70 | 13.90 | 14.30 | 0.00 | - | 1 | 24 | 39.23% |
| MCHP241115C00082500 | 2024-02-26 3:33PM EDT | 2024-11-15 | 10.60 | 13.60 | 14.40 | 0.00 | - | 1 | 3 | 36.76% |
| MCHP250117C00082500 | 2024-04-26 1:28PM EDT | 2025-01-17 | 19.00 | 14.70 | 16.60 | 0.00 | - | 2 | 211 | 40.05% |
| MCHP260116C00082500 | 2024-03-08 10:48AM EDT | 2026-01-16 | 24.06 | 18.40 | 20.00 | 0.00 | - | 2 | 11 | 33.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00082500 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.64 | 0.55 | 0.75 | -0.23 | -26.44% | 152 | 1,392 | 52.39% |
| MCHP240621P00082500 | 2024-05-03 2:47PM EDT | 2024-06-21 | 1.60 | 1.45 | 1.55 | -0.35 | -17.95% | 2 | 397 | 37.16% |
| MCHP240719P00082500 | 2024-05-03 2:22PM EDT | 2024-07-19 | 2.15 | 2.05 | 2.25 | -0.60 | -21.82% | 4 | 277 | 35.23% |
| MCHP240816P00082500 | 2024-05-02 1:28PM EDT | 2024-08-16 | 3.80 | 3.00 | 3.20 | 0.00 | - | 4 | 203 | 36.23% |
| MCHP241018P00082500 | 2024-04-30 10:57AM EDT | 2024-10-18 | 3.80 | 4.10 | 4.40 | 0.00 | - | 6 | 125 | 34.40% |
| MCHP241115P00082500 | 2024-04-22 10:02AM EDT | 2024-11-15 | 8.20 | 4.80 | 5.10 | 0.00 | - | 1 | 69 | 34.89% |
| MCHP250117P00082500 | 2024-04-26 11:52AM EDT | 2025-01-17 | 5.30 | 5.70 | 6.10 | 0.00 | - | 9 | 422 | 34.06% |
| MCHP260116P00082500 | 2024-05-01 10:04AM EDT | 2026-01-16 | 10.40 | 9.70 | 10.20 | 0.00 | - | 1 | 8 | 31.59% |
