La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 368,83 -1 975,50 (-3,39 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00085000 | 2024-05-09 10:23AM EDT | 2024-05-17 | 7.42 | 4.80 | 6.80 | +0.53 | +7.69% | 18 | 302 | 44.14% |
| MCHP240621C00085000 | 2024-05-07 12:57PM EDT | 2024-06-21 | 8.80 | 7.50 | 7.80 | 0.00 | - | 4 | 563 | 30.76% |
| MCHP240719C00085000 | 2024-05-10 9:46AM EDT | 2024-07-19 | 9.00 | 8.60 | 8.90 | 0.00 | - | 47 | 335 | 32.41% |
| MCHP240816C00085000 | 2024-05-08 12:12PM EDT | 2024-08-16 | 9.38 | 9.90 | 10.30 | 0.00 | - | 1 | 58 | 35.93% |
| MCHP241018C00085000 | 2024-04-19 3:20PM EDT | 2024-10-18 | 7.00 | 11.60 | 12.00 | 0.00 | - | 1 | 252 | 35.80% |
| MCHP241115C00085000 | 2024-05-08 12:34PM EDT | 2024-11-15 | 12.20 | 12.60 | 13.00 | 0.00 | - | 16 | 165 | 37.20% |
| MCHP250117C00085000 | 2024-05-10 11:55AM EDT | 2025-01-17 | 13.90 | 12.50 | 14.30 | -0.45 | -3.14% | 29 | 953 | 36.85% |
| MCHP260116C00085000 | 2024-04-22 10:13AM EDT | 2026-01-16 | 15.60 | 18.90 | 20.60 | 0.00 | - | 1 | 47 | 37.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00085000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 25 | 608 | 36.91% |
| MCHP240621P00085000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 1.17 | 1.05 | 1.15 | +0.07 | +6.36% | 37 | 1,076 | 29.13% |
| MCHP240719P00085000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 1.85 | 1.80 | 1.95 | -0.10 | -5.13% | 2 | 776 | 29.02% |
| MCHP240816P00085000 | 2024-05-09 11:47AM EDT | 2024-08-16 | 2.90 | 2.75 | 3.00 | 0.00 | - | 3 | 216 | 31.12% |
| MCHP241018P00085000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 4.60 | 4.10 | 4.40 | 0.00 | - | 1 | 264 | 30.81% |
| MCHP241115P00085000 | 2024-05-06 1:01PM EDT | 2024-11-15 | 5.21 | 4.80 | 5.10 | 0.00 | - | 2 | 42 | 31.38% |
| MCHP250117P00085000 | 2024-05-10 1:51PM EDT | 2025-01-17 | 6.10 | 5.90 | 6.10 | 0.00 | - | 12 | 1,312 | 30.80% |
| MCHP260116P00085000 | 2024-05-07 11:23AM EDT | 2026-01-16 | 10.20 | 10.10 | 10.60 | 0.00 | - | 2 | 39 | 29.96% |
