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
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 650,51 -771,77 (-1,28 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00105000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.60 | 0.50 | 0.65 | +0.16 | +36.36% | 19 | 291 | 41.41% |
| MCHP240621C00105000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 1.60 | 1.50 | 1.65 | +0.50 | +45.45% | 31 | 644 | 35.82% |
| MCHP240719C00105000 | 2024-04-26 12:15PM EDT | 2024-07-19 | 2.50 | 2.25 | 2.40 | +0.90 | +56.25% | 9 | 163 | 34.55% |
| MCHP240816C00105000 | 2024-04-25 3:20PM EDT | 2024-08-16 | 2.90 | 3.30 | 3.60 | 0.00 | - | 30 | 122 | 36.61% |
| MCHP241018C00105000 | 2024-04-26 3:45PM EDT | 2024-10-18 | 5.15 | 4.80 | 5.10 | +1.35 | +35.53% | 1 | 287 | 35.60% |
| MCHP241115C00105000 | 2024-04-25 11:51AM EDT | 2024-11-15 | 4.68 | 4.90 | 6.20 | 0.00 | - | 2 | 89 | 37.20% |
| MCHP250117C00105000 | 2024-04-25 3:03PM EDT | 2025-01-17 | 7.80 | 7.30 | 8.70 | +1.50 | +23.81% | 1 | 308 | 40.52% |
| MCHP260116C00105000 | 2024-04-26 9:56AM EDT | 2026-01-16 | 13.80 | 13.60 | 14.20 | +1.83 | +15.29% | 1 | 76 | 37.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240621P00105000 | 2023-12-22 11:01AM EDT | 2024-06-21 | 16.20 | 15.80 | 16.10 | 0.00 | - | 1 | 2 | 58.59% |
| MCHP240719P00105000 | 2024-03-21 10:06AM EDT | 2024-07-19 | 16.40 | 23.30 | 25.60 | 0.00 | - | 1 | 1 | 96.09% |
| MCHP240816P00105000 | 2024-03-26 9:52AM EDT | 2024-08-16 | 18.10 | 15.90 | 16.30 | 0.00 | - | 1 | 3 | 43.42% |
| MCHP241018P00105000 | 2023-12-22 10:52AM EDT | 2024-10-18 | 17.60 | 17.30 | 18.30 | 0.00 | - | 1 | 32 | 42.86% |
| MCHP241115P00105000 | 2024-02-26 10:49AM EDT | 2024-11-15 | 22.80 | 19.10 | 20.00 | 0.00 | - | 6 | 6 | 46.02% |
| MCHP250117P00105000 | 2024-03-12 10:51AM EDT | 2025-01-17 | 18.50 | 19.60 | 20.50 | 0.00 | - | 1 | 2 | 41.82% |
