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
58 771,94 -1 219,04 (-2,03 %)
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 | 2024-04-24 10:32AM EDT | 2024-05-17 | 9.53 | 11.70 | 12.10 | 0.00 | - | 5 | 217 | 50.15% |
| MCHP240621C00082500 | 2024-04-22 1:12PM EDT | 2024-06-21 | 5.30 | 12.10 | 12.80 | 0.00 | - | 5 | 114 | 40.64% |
| MCHP240719C00082500 | 2024-04-22 12:04PM EDT | 2024-07-19 | 5.85 | 12.40 | 13.70 | 0.00 | - | 4 | 38 | 40.14% |
| MCHP240816C00082500 | 2024-04-16 9:49AM EDT | 2024-08-16 | 9.30 | 14.40 | 15.00 | 0.00 | - | 10 | 23 | 42.77% |
| MCHP241018C00082500 | 2024-04-22 9:30AM EDT | 2024-10-18 | 9.90 | 15.30 | 16.30 | 0.00 | - | 1 | 30 | 40.31% |
| MCHP241115C00082500 | 2024-02-26 3:33PM EDT | 2024-11-15 | 10.60 | 13.60 | 14.40 | 0.00 | - | 1 | 3 | 29.07% |
| MCHP250117C00082500 | 2024-04-26 1:28PM EDT | 2025-01-17 | 19.00 | 17.90 | 18.60 | +5.82 | +44.16% | 2 | 210 | 41.13% |
| MCHP260116C00082500 | 2024-03-08 10:48AM EDT | 2026-01-16 | 24.06 | 18.40 | 20.00 | 0.00 | - | 2 | 11 | 29.99% |
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 | 2024-04-26 3:53PM EDT | 2024-05-17 | 0.45 | 0.40 | 0.55 | -0.18 | -28.57% | 47 | 1,387 | 44.63% |
| MCHP240621P00082500 | 2024-04-26 3:15PM EDT | 2024-06-21 | 1.15 | 1.25 | 1.35 | -0.40 | -25.81% | 4 | 377 | 37.04% |
| MCHP240719P00082500 | 2024-04-25 12:49PM EDT | 2024-07-19 | 2.60 | 0.85 | 1.95 | 0.00 | - | 7 | 288 | 35.21% |
| MCHP240816P00082500 | 2024-04-23 2:36PM EDT | 2024-08-16 | 4.40 | 2.50 | 2.75 | 0.00 | - | 1 | 205 | 35.73% |
| MCHP241018P00082500 | 2024-04-03 10:45AM EDT | 2024-10-18 | 5.27 | 3.60 | 5.30 | 0.00 | - | 10 | 126 | 40.78% |
| MCHP241115P00082500 | 2024-04-22 10:02AM EDT | 2024-11-15 | 8.20 | 4.30 | 6.40 | 0.00 | - | 1 | 69 | 42.52% |
| MCHP250117P00082500 | 2024-04-26 11:52AM EDT | 2025-01-17 | 5.30 | 5.40 | 5.60 | -0.80 | -13.11% | 9 | 419 | 34.20% |
| MCHP260116P00082500 | 2024-04-25 11:16AM EDT | 2026-01-16 | 10.40 | 8.20 | 9.60 | 0.00 | - | 2 | 7 | 31.65% |
