Marchés français ouverture 4 h 28 min
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
1,0737 +0,0009 (+0,09 %) HANG SENG
18 442,17 +235,04 (+1,29 %) Bitcoin EUR
55 555,22 +2 186,83 (+4,10 %)
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:92.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00092500 | 2024-05-02 2:32PM EDT | 2024-05-17 | 2.25 | 2.00 | 2.25 | -0.70 | -23.73% | 29 | 1,747 | 48.49% |
| MCHP240621C00092500 | 2024-05-02 12:03PM EDT | 2024-06-21 | 3.20 | 3.40 | 3.60 | -1.10 | -25.58% | 8 | 666 | 37.05% |
| MCHP240719C00092500 | 2024-05-01 2:44PM EDT | 2024-07-19 | 5.40 | 4.40 | 4.70 | 0.00 | - | 12 | 242 | 36.40% |
| MCHP240816C00092500 | 2024-05-02 2:33PM EDT | 2024-08-16 | 6.10 | 5.70 | 6.00 | +0.60 | +10.91% | 401 | 147 | 38.00% |
| MCHP241018C00092500 | 2024-05-02 2:46PM EDT | 2024-10-18 | 7.80 | 5.50 | 9.00 | +0.40 | +5.41% | 1 | 1,292 | 42.46% |
| MCHP241115C00092500 | 2024-05-01 12:45PM EDT | 2024-11-15 | 8.40 | 8.40 | 8.70 | 0.00 | - | 14 | 1,027 | 38.18% |
| MCHP250117C00092500 | 2024-05-02 3:20PM EDT | 2025-01-17 | 10.10 | 9.70 | 10.10 | -0.30 | -2.88% | 1 | 810 | 37.88% |
| MCHP260116C00092500 | 2024-04-26 10:53AM EDT | 2026-01-16 | 19.36 | 14.10 | 16.60 | 0.00 | - | 2 | 10 | 38.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00092500 | 2024-05-02 10:12AM EDT | 2024-05-17 | 6.30 | 4.90 | 5.30 | +1.90 | +43.18% | 13 | 1,499 | 48.63% |
| MCHP240621P00092500 | 2024-05-01 3:24PM EDT | 2024-06-21 | 5.40 | 6.30 | 6.50 | 0.00 | - | 63 | 717 | 35.97% |
| MCHP240719P00092500 | 2024-05-01 3:29PM EDT | 2024-07-19 | 6.30 | 7.00 | 7.40 | 0.00 | - | 23 | 222 | 34.33% |
| MCHP240816P00092500 | 2024-05-01 3:05PM EDT | 2024-08-16 | 9.00 | 7.90 | 8.30 | +2.00 | +28.57% | 2 | 122 | 34.16% |
| MCHP241018P00092500 | 2024-05-02 11:09AM EDT | 2024-10-18 | 10.00 | 9.30 | 9.70 | +2.60 | +35.14% | 2 | 84 | 32.84% |
| MCHP241115P00092500 | 2024-04-30 1:43PM EDT | 2024-11-15 | 8.40 | 10.00 | 10.40 | 0.00 | - | 27 | 236 | 33.08% |
| MCHP250117P00092500 | 2024-05-02 10:54AM EDT | 2025-01-17 | 11.80 | 11.00 | 11.50 | +2.60 | +28.26% | 11 | 191 | 32.45% |
| MCHP260116P00092500 | 2024-05-01 10:12AM EDT | 2026-01-16 | 15.40 | 15.00 | 15.50 | 0.00 | - | 3 | 10 | 29.55% |
