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
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 875,66 +1 399,40 (+2,62 %)
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:87.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00087500 | 2024-05-02 1:08PM EDT | 2024-05-17 | 4.20 | 4.40 | 4.70 | -1.70 | -28.81% | 74 | 403 | 49.22% |
| MCHP240621C00087500 | 2024-05-02 12:31PM EDT | 2024-06-21 | 5.24 | 5.80 | 6.00 | -1.06 | -16.83% | 14 | 528 | 37.61% |
| MCHP240719C00087500 | 2024-05-02 11:08AM EDT | 2024-07-19 | 6.40 | 6.80 | 7.20 | 0.00 | - | 10 | 152 | 37.62% |
| MCHP240816C00087500 | 2024-05-02 11:38AM EDT | 2024-08-16 | 7.70 | 8.10 | 10.30 | -0.20 | -2.53% | 39 | 74 | 48.73% |
| MCHP241018C00087500 | 2024-04-22 3:39PM EDT | 2024-10-18 | 7.00 | 9.70 | 11.80 | 0.00 | - | 15 | 242 | 44.97% |
| MCHP241115C00087500 | 2024-03-15 11:31AM EDT | 2024-11-15 | 11.59 | 9.20 | 9.50 | 0.00 | - | 1 | 7 | 32.70% |
| MCHP250117C00087500 | 2024-04-26 1:03PM EDT | 2025-01-17 | 15.90 | 12.10 | 12.50 | 0.00 | - | 1 | 138 | 38.67% |
| MCHP260116C00087500 | 2024-04-29 11:07AM EDT | 2026-01-16 | 20.90 | 16.10 | 18.60 | 0.00 | - | 1 | 107 | 38.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00087500 | 2024-05-02 2:55PM EDT | 2024-05-17 | 2.25 | 2.30 | 2.60 | -0.36 | -13.79% | 837 | 1,572 | 47.29% |
| MCHP240621P00087500 | 2024-05-02 2:58PM EDT | 2024-06-21 | 3.60 | 3.70 | 3.90 | 0.00 | - | 23 | 428 | 36.54% |
| MCHP240719P00087500 | 2024-05-01 3:59PM EDT | 2024-07-19 | 5.00 | 4.50 | 4.80 | 0.00 | - | 14 | 158 | 34.91% |
| MCHP240816P00087500 | 2024-05-01 1:37PM EDT | 2024-08-16 | 6.10 | 5.40 | 5.70 | +0.50 | +8.93% | 2 | 218 | 34.77% |
| MCHP241018P00087500 | 2024-05-02 12:14PM EDT | 2024-10-18 | 7.30 | 6.70 | 7.00 | +1.00 | +15.87% | 29 | 550 | 33.05% |
| MCHP241115P00087500 | 2024-04-30 2:52PM EDT | 2024-11-15 | 6.10 | 7.40 | 7.80 | 0.00 | - | 95 | 119 | 33.73% |
| MCHP250117P00087500 | 2024-05-01 1:22PM EDT | 2025-01-17 | 8.80 | 7.40 | 10.70 | 0.00 | - | 1 | 593 | 39.23% |
| MCHP260116P00087500 | 2024-04-30 11:17AM EDT | 2026-01-16 | 11.50 | 12.60 | 15.00 | 0.00 | - | 12 | 14 | 34.88% |
