Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.850,73 +934,96 (+1,59%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240621C00035000 | 2023-07-31 10:22AM EDT | 35.00 | 59.30 | 47.10 | 48.40 | 0.00 | - | - | 1 | 0.00% |
| MCHP240621C00040000 | 2023-12-27 4:50PM EDT | 40.00 | 51.30 | 45.10 | 49.10 | 0.00 | - | - | 0 | 0.00% |
| MCHP240621C00045000 | 2023-11-03 11:05AM EDT | 45.00 | 30.90 | 39.80 | 41.50 | 0.00 | - | 1 | 3 | 0.00% |
| MCHP240621C00050000 | 2023-08-01 2:13PM EDT | 50.00 | 44.70 | 33.40 | 34.40 | 0.00 | - | 5 | 28 | 0.00% |
| MCHP240621C00055000 | 2023-07-14 10:22AM EDT | 55.00 | 39.20 | 29.30 | 29.80 | 0.00 | - | 2 | 9 | 0.00% |
| MCHP240621C00060000 | 2024-04-17 1:46PM EDT | 60.00 | 26.10 | 32.10 | 35.20 | 0.00 | - | 1 | 36 | 96.53% |
| MCHP240621C00065000 | 2024-04-24 11:23AM EDT | 65.00 | 25.00 | 27.70 | 30.90 | 0.00 | - | 1 | 45 | 66.16% |
| MCHP240621C00067500 | 2024-02-15 10:37AM EDT | 67.50 | 15.50 | 20.60 | 23.70 | 0.00 | - | 1 | 2 | 0.00% |
| MCHP240621C00070000 | 2024-03-27 10:03AM EDT | 70.00 | 17.87 | 24.30 | 26.20 | 0.00 | - | 1 | 235 | 70.78% |
| MCHP240621C00072500 | 2023-12-07 1:20PM EDT | 72.50 | 16.90 | 15.00 | 16.30 | 0.00 | - | 2 | 112 | 0.00% |
| MCHP240621C00075000 | 2024-04-22 1:31PM EDT | 75.00 | 10.40 | 18.30 | 20.50 | 0.00 | - | 12 | 218 | 61.50% |
| MCHP240621C00077500 | 2024-04-22 12:26PM EDT | 77.50 | 8.10 | 16.10 | 17.80 | 0.00 | - | 3 | 713 | 53.00% |
| MCHP240621C00080000 | 2024-04-25 9:43AM EDT | 80.00 | 12.30 | 13.20 | 14.90 | 0.00 | - | 1 | 783 | 42.48% |
| MCHP240621C00082500 | 2024-04-22 1:12PM EDT | 82.50 | 5.30 | 12.10 | 12.80 | 0.00 | - | 5 | 114 | 41.02% |
| MCHP240621C00085000 | 2024-04-25 2:33PM EDT | 85.00 | 8.85 | 9.20 | 11.70 | 0.00 | - | 1 | 530 | 47.22% |
| MCHP240621C00087500 | 2024-04-26 3:40PM EDT | 87.50 | 9.28 | 7.50 | 10.90 | +2.28 | +32.57% | 3 | 542 | 53.28% |
| MCHP240621C00090000 | 2024-04-26 1:15PM EDT | 90.00 | 7.82 | 7.20 | 7.40 | +1.52 | +24.13% | 2 | 938 | 38.09% |
| MCHP240621C00092500 | 2024-04-26 3:13PM EDT | 92.50 | 6.00 | 5.70 | 5.90 | +1.00 | +20.00% | 28 | 657 | 37.02% |
| MCHP240621C00095000 | 2024-04-26 3:41PM EDT | 95.00 | 5.00 | 4.50 | 4.70 | +1.64 | +48.81% | 98 | 664 | 36.80% |
| MCHP240621C00097500 | 2024-04-26 3:44PM EDT | 97.50 | 3.81 | 3.50 | 3.70 | +1.45 | +61.44% | 502 | 452 | 36.72% |
| MCHP240621C00100000 | 2024-04-26 3:58PM EDT | 100.00 | 2.80 | 2.70 | 2.85 | +0.60 | +27.27% | 193 | 970 | 36.49% |
| MCHP240621C00105000 | 2024-04-26 3:56PM EDT | 105.00 | 1.60 | 1.50 | 1.65 | +0.50 | +45.45% | 31 | 644 | 36.48% |
| MCHP240621C00110000 | 2024-04-26 3:09PM EDT | 110.00 | 0.90 | 0.80 | 0.95 | +0.45 | +100.00% | 10 | 472 | 36.99% |
| MCHP240621C00115000 | 2024-04-25 3:01PM EDT | 115.00 | 0.25 | 0.40 | 0.50 | 0.00 | - | 6 | 344 | 36.89% |
| MCHP240621C00120000 | 2024-04-02 2:38PM EDT | 120.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 50 | 65 | 38.09% |
| MCHP240621C00125000 | 2024-03-08 12:03PM EDT | 125.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 3 | 580 | 49.51% |
| MCHP240621C00130000 | 2024-04-26 3:33PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | +0.05 | +100.00% | 20 | 20 | 57.23% |
| MCHP240621C00140000 | 2024-04-26 3:31PM EDT | 140.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 20 | 15 | 47.07% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240621P00035000 | 2023-11-09 1:46PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 107.81% |
| MCHP240621P00040000 | 2024-04-08 10:28AM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 256 | 837 | 103.52% |
| MCHP240621P00045000 | 2024-03-14 11:08AM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 127 | 92.38% |
| MCHP240621P00047500 | 2023-11-09 2:47PM EDT | 47.50 | 0.65 | 0.15 | 0.30 | 0.00 | - | 12 | 3 | 89.84% |
| MCHP240621P00050000 | 2024-03-28 10:22AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 80.37% |
| MCHP240621P00055000 | 2024-01-29 11:40AM EDT | 55.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 546 | 80.32% |
| MCHP240621P00060000 | 2024-04-26 10:34AM EDT | 60.00 | 0.05 | 0.00 | 0.45 | -0.10 | -66.67% | 1 | 298 | 61.91% |
| MCHP240621P00065000 | 2024-04-22 11:51AM EDT | 65.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1,000 | 1,866 | 55.08% |
| MCHP240621P00067500 | 2024-04-22 11:56AM EDT | 67.50 | 0.58 | 0.10 | 0.20 | 0.00 | - | 1 | 788 | 46.58% |
| MCHP240621P00070000 | 2024-04-25 3:30PM EDT | 70.00 | 0.25 | 0.20 | 0.70 | 0.00 | - | 14 | 1,033 | 55.25% |
| MCHP240621P00072500 | 2024-04-26 2:48PM EDT | 72.50 | 0.26 | 0.10 | 1.30 | -0.16 | -38.10% | 1 | 672 | 50.00% |
| MCHP240621P00075000 | 2024-04-26 2:24PM EDT | 75.00 | 0.36 | 0.40 | 0.50 | -0.19 | -34.55% | 2 | 1,695 | 41.07% |
| MCHP240621P00077500 | 2024-04-25 2:33PM EDT | 77.50 | 0.80 | 0.55 | 0.70 | -0.05 | -5.88% | 1 | 1,651 | 39.72% |
| MCHP240621P00080000 | 2024-04-26 3:44PM EDT | 80.00 | 0.82 | 0.85 | 0.95 | -0.28 | -25.45% | 1,950 | 2,507 | 38.16% |
| MCHP240621P00082500 | 2024-04-26 3:15PM EDT | 82.50 | 1.15 | 1.25 | 1.35 | -0.40 | -25.81% | 4 | 377 | 37.38% |
| MCHP240621P00085000 | 2024-04-26 3:40PM EDT | 85.00 | 1.70 | 1.75 | 1.90 | -0.96 | -36.09% | 25 | 803 | 36.83% |
| MCHP240621P00087500 | 2024-04-26 11:36AM EDT | 87.50 | 2.32 | 1.50 | 2.55 | -1.38 | -37.30% | 3 | 423 | 35.85% |
| MCHP240621P00090000 | 2024-04-26 3:23PM EDT | 90.00 | 3.10 | 3.30 | 3.50 | -0.90 | -22.50% | 8 | 1,979 | 35.90% |
| MCHP240621P00092500 | 2024-04-26 3:36PM EDT | 92.50 | 4.20 | 4.40 | 4.50 | -1.45 | -25.66% | 504 | 202 | 34.95% |
| MCHP240621P00095000 | 2024-04-26 10:00AM EDT | 95.00 | 5.80 | 5.60 | 5.80 | -8.60 | -59.72% | 1 | 712 | 34.74% |
| MCHP240621P00097500 | 2024-04-26 3:23PM EDT | 97.50 | 6.73 | 7.10 | 7.30 | -8.07 | -54.53% | 1 | 23 | 34.61% |
| MCHP240621P00100000 | 2024-04-05 12:59PM EDT | 100.00 | 13.30 | 7.70 | 9.10 | 0.00 | - | 2 | 219 | 35.38% |
| MCHP240621P00105000 | 2023-12-22 11:01AM EDT | 105.00 | 16.20 | 15.80 | 16.10 | 0.00 | - | 1 | 2 | 59.66% |
| MCHP240621P00110000 | 2023-07-17 3:25PM EDT | 110.00 | 20.70 | 30.70 | 31.10 | 0.00 | - | - | 44 | 139.80% |
© 2024 Yahoo. Tutti i diritti riservati.