La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0728 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 814,24 +1 303,81 (+2,44 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00095000 | 2024-05-02 3:26PM EDT | 2024-05-17 | 1.56 | 1.25 | 1.55 | +0.16 | +11.43% | 202 | 703 | 47.73% |
| MCHP240621C00095000 | 2024-05-02 1:28PM EDT | 2024-06-21 | 2.46 | 2.50 | 2.65 | -0.54 | -18.00% | 40 | 697 | 35.90% |
| MCHP240719C00095000 | 2024-05-02 11:31AM EDT | 2024-07-19 | 3.10 | 3.50 | 3.80 | -1.25 | -28.74% | 46 | 1,726 | 36.15% |
| MCHP240816C00095000 | 2024-05-01 12:52PM EDT | 2024-08-16 | 4.80 | 4.70 | 5.00 | 0.00 | - | 26 | 770 | 37.44% |
| MCHP241018C00095000 | 2024-05-02 12:12PM EDT | 2024-10-18 | 6.10 | 6.30 | 6.60 | -2.37 | -27.98% | 2 | 4,475 | 36.35% |
| MCHP241115C00095000 | 2024-04-24 11:19AM EDT | 2024-11-15 | 7.76 | 7.30 | 9.50 | 0.00 | - | 1 | 314 | 44.74% |
| MCHP250117C00095000 | 2024-04-26 2:37PM EDT | 2025-01-17 | 11.45 | 7.40 | 9.10 | 0.00 | - | 18 | 1,387 | 37.64% |
| MCHP260116C00095000 | 2024-04-30 1:07PM EDT | 2026-01-16 | 16.95 | 14.80 | 15.30 | 0.00 | - | 1 | 52 | 37.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00095000 | 2024-05-01 3:10PM EDT | 2024-05-17 | 5.00 | 6.70 | 7.80 | 0.00 | - | 7 | 182 | 50.20% |
| MCHP240621P00095000 | 2024-05-02 10:23AM EDT | 2024-06-21 | 9.00 | 8.00 | 8.30 | +2.60 | +40.62% | 3 | 724 | 36.79% |
| MCHP240719P00095000 | 2024-04-30 9:39AM EDT | 2024-07-19 | 6.50 | 8.60 | 9.00 | 0.00 | - | 1 | 73 | 34.02% |
| MCHP240816P00095000 | 2024-05-02 11:23AM EDT | 2024-08-16 | 10.40 | 9.50 | 9.90 | +2.14 | +25.91% | 7 | 103 | 34.06% |
| MCHP241018P00095000 | 2024-05-01 12:19PM EDT | 2024-10-18 | 11.00 | 10.40 | 12.80 | 0.00 | - | 7 | 133 | 39.09% |
| MCHP241115P00095000 | 2024-04-30 3:54PM EDT | 2024-11-15 | 12.50 | 11.40 | 11.80 | +2.70 | +27.55% | 1 | 48 | 32.40% |
| MCHP250117P00095000 | 2024-04-30 11:17AM EDT | 2025-01-17 | 10.70 | 12.40 | 15.00 | 0.00 | - | 4 | 303 | 38.86% |
| MCHP260116P00095000 | 2024-04-30 11:18AM EDT | 2026-01-16 | 14.90 | 16.30 | 18.80 | 0.00 | - | 10 | 19 | 33.26% |
