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
59.083,46 -716,36 (-1,20%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240719C00065000 | 2023-12-11 2:01PM EDT | 65.00 | 26.50 | 21.60 | 23.90 | 0.00 | - | - | 1 | 0.00% |
| MCHP240719C00070000 | 2023-11-24 10:58AM EDT | 70.00 | 17.20 | 23.10 | 23.90 | 0.00 | - | 2 | 3 | 36.82% |
| MCHP240719C00072500 | 2024-04-16 9:38AM EDT | 72.50 | 15.20 | 21.60 | 23.40 | 0.00 | - | - | 0 | 58.83% |
| MCHP240719C00075000 | 2024-04-11 1:01PM EDT | 75.00 | 14.70 | 18.80 | 21.10 | 0.00 | - | 1 | 31 | 55.31% |
| MCHP240719C00077500 | 2024-04-25 1:58PM EDT | 77.50 | 15.20 | 17.00 | 17.80 | 0.00 | - | 1 | 15 | 42.88% |
| MCHP240719C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 11.00 | 13.40 | 15.70 | 0.00 | - | 1 | 268 | 41.43% |
| MCHP240719C00082500 | 2024-04-22 12:04PM EDT | 82.50 | 5.85 | 12.40 | 13.70 | 0.00 | - | 4 | 38 | 40.14% |
| MCHP240719C00085000 | 2024-04-24 3:58PM EDT | 85.00 | 9.50 | 9.50 | 11.80 | 0.00 | - | 14 | 328 | 38.88% |
| MCHP240719C00087500 | 2024-04-24 3:55PM EDT | 87.50 | 10.50 | 9.60 | 10.70 | +2.50 | +31.25% | 1 | 153 | 41.88% |
| MCHP240719C00090000 | 2024-04-26 11:18AM EDT | 90.00 | 8.62 | 7.00 | 8.50 | +1.92 | +28.66% | 40 | 629 | 37.29% |
| MCHP240719C00092500 | 2024-04-26 3:40PM EDT | 92.50 | 7.30 | 6.70 | 7.10 | +2.20 | +43.14% | 1 | 240 | 36.74% |
| MCHP240719C00095000 | 2024-04-26 3:49PM EDT | 95.00 | 6.00 | 5.60 | 5.80 | +1.20 | +25.00% | 15 | 1,710 | 35.93% |
| MCHP240719C00097500 | 2024-04-25 9:30AM EDT | 97.50 | 3.70 | 4.50 | 4.80 | 0.00 | - | 2 | 188 | 35.95% |
| MCHP240719C00100000 | 2024-04-26 3:23PM EDT | 100.00 | 4.10 | 3.60 | 3.80 | +1.30 | +46.43% | 97 | 274 | 35.17% |
| MCHP240719C00105000 | 2024-04-26 12:15PM EDT | 105.00 | 2.50 | 2.25 | 2.40 | +0.90 | +56.25% | 9 | 163 | 34.75% |
| MCHP240719C00110000 | 2024-04-26 3:32PM EDT | 110.00 | 1.60 | 1.35 | 1.50 | +0.62 | +63.27% | 6 | 70 | 34.82% |
| MCHP240719C00115000 | 2024-04-25 3:05PM EDT | 115.00 | 0.52 | 0.15 | 0.90 | 0.00 | - | 1 | 40 | 34.74% |
| MCHP240719C00120000 | 2024-04-09 12:24PM EDT | 120.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 204 | 112 | 35.08% |
| MCHP240719C00130000 | 2024-03-13 9:44AM EDT | 130.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | - | 10 | 44.82% |
| MCHP240719C00135000 | 2024-03-07 1:15PM EDT | 135.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 47.80% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240719P00045000 | 2024-02-20 2:15PM EDT | 45.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 1 | 76.37% |
| MCHP240719P00060000 | 2024-01-26 1:20PM EDT | 60.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 18 | 59.03% |
| MCHP240719P00065000 | 2024-04-23 11:15AM EDT | 65.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 47 | 48.44% |
| MCHP240719P00070000 | 2024-04-26 3:15PM EDT | 70.00 | 0.37 | 0.30 | 0.45 | -0.96 | -72.18% | 1 | 220 | 40.23% |
| MCHP240719P00072500 | 2024-04-23 10:19AM EDT | 72.50 | 1.30 | 0.45 | 0.60 | 0.00 | - | 28 | 56 | 38.87% |
| MCHP240719P00075000 | 2024-04-26 11:33AM EDT | 75.00 | 0.63 | 0.65 | 0.80 | -0.27 | -30.00% | 10 | 2,811 | 37.62% |
| MCHP240719P00077500 | 2024-04-26 11:32AM EDT | 77.50 | 0.87 | 0.90 | 1.10 | -1.23 | -58.57% | 10 | 1,366 | 36.87% |
| MCHP240719P00080000 | 2024-04-26 3:45PM EDT | 80.00 | 1.25 | 1.25 | 1.45 | -0.70 | -35.90% | 15 | 253 | 35.79% |
| MCHP240719P00082500 | 2024-04-25 12:49PM EDT | 82.50 | 2.60 | 0.85 | 1.95 | 0.00 | - | 7 | 288 | 35.21% |
| MCHP240719P00085000 | 2024-04-26 3:52PM EDT | 85.00 | 2.35 | 2.35 | 2.75 | -1.05 | -30.88% | 13 | 242 | 35.84% |
| MCHP240719P00087500 | 2024-04-24 10:14AM EDT | 87.50 | 4.10 | 3.10 | 3.30 | 0.00 | - | 33 | 139 | 33.81% |
| MCHP240719P00090000 | 2024-04-26 11:33AM EDT | 90.00 | 3.90 | 3.90 | 5.40 | -1.20 | -23.53% | 32 | 118 | 40.22% |
| MCHP240719P00092500 | 2024-04-26 3:32PM EDT | 92.50 | 5.00 | 5.10 | 5.40 | -2.00 | -28.57% | 29 | 175 | 33.36% |
| MCHP240719P00095000 | 2024-04-26 11:49AM EDT | 95.00 | 6.10 | 6.40 | 6.60 | -2.70 | -30.68% | 1 | 60 | 32.58% |
| MCHP240719P00097500 | 2024-04-26 1:13PM EDT | 97.50 | 7.40 | 7.80 | 8.10 | -6.10 | -45.19% | 1 | 21 | 32.57% |
| MCHP240719P00100000 | 2024-04-05 2:30PM EDT | 100.00 | 14.10 | 9.40 | 9.80 | 0.00 | - | 1 | 20 | 32.83% |
| MCHP240719P00105000 | 2024-03-21 10:06AM EDT | 105.00 | 16.40 | 23.30 | 25.60 | 0.00 | - | 1 | 1 | 96.66% |
© 2024 Yahoo. Tutti i diritti riservati.