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
59.738,09 +896,94 (+1,52%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240816C00055000 | 2024-02-20 1:03PM EDT | 55.00 | 27.01 | 33.00 | 36.90 | 0.00 | - | 2 | 1 | 0.00% |
| MCHP240816C00060000 | 2024-01-31 10:33AM EDT | 60.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP240816C00070000 | 2024-02-26 12:16PM EDT | 70.00 | 16.55 | 20.40 | 20.70 | 0.00 | - | 1 | 6 | 0.00% |
| MCHP240816C00072500 | 2024-03-13 11:00AM EDT | 72.50 | 21.20 | 17.30 | 17.80 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP240816C00075000 | 2024-04-24 12:51PM EDT | 75.00 | 17.30 | 18.70 | 21.00 | 0.00 | - | 1 | 74 | 47.34% |
| MCHP240816C00077500 | 2024-04-24 1:10PM EDT | 77.50 | 15.60 | 18.40 | 18.70 | 0.00 | - | 89 | 87 | 44.19% |
| MCHP240816C00080000 | 2024-04-25 10:34AM EDT | 80.00 | 14.50 | 16.40 | 17.30 | 0.00 | - | 1 | 119 | 46.79% |
| MCHP240816C00082500 | 2024-04-16 9:49AM EDT | 82.50 | 9.30 | 14.40 | 15.00 | 0.00 | - | 10 | 23 | 42.97% |
| MCHP240816C00085000 | 2024-04-25 11:13AM EDT | 85.00 | 10.50 | 11.60 | 13.00 | 0.00 | - | 1 | 32 | 40.69% |
| MCHP240816C00087500 | 2024-04-24 11:06AM EDT | 87.50 | 8.85 | 10.70 | 11.40 | 0.00 | - | 1 | 68 | 40.16% |
| MCHP240816C00090000 | 2024-04-26 1:22PM EDT | 90.00 | 10.23 | 9.60 | 9.90 | +2.54 | +33.03% | 6 | 489 | 39.54% |
| MCHP240816C00092500 | 2024-04-26 3:56PM EDT | 92.50 | 8.40 | 8.20 | 8.40 | +0.90 | +12.00% | 27 | 150 | 38.36% |
| MCHP240816C00095000 | 2024-04-26 3:35PM EDT | 95.00 | 7.50 | 7.00 | 7.20 | +2.10 | +38.89% | 8 | 772 | 38.05% |
| MCHP240816C00097500 | 2024-04-26 3:34PM EDT | 97.50 | 6.40 | 5.90 | 6.10 | +1.60 | +33.33% | 10 | 75 | 37.63% |
| MCHP240816C00100000 | 2024-04-26 3:34PM EDT | 100.00 | 5.40 | 4.90 | 5.10 | +1.70 | +45.95% | 10 | 424 | 37.12% |
| MCHP240816C00105000 | 2024-04-25 3:20PM EDT | 105.00 | 2.90 | 3.30 | 3.60 | 0.00 | - | 30 | 122 | 36.94% |
| MCHP240816C00110000 | 2024-04-26 3:42PM EDT | 110.00 | 2.45 | 2.20 | 2.40 | +0.65 | +36.11% | 85 | 11 | 36.26% |
| MCHP240816C00115000 | 2024-04-26 3:25PM EDT | 115.00 | 1.70 | 1.45 | 1.60 | +0.65 | +61.90% | 3 | 59 | 36.05% |
| MCHP240816C00120000 | 2024-04-26 10:06AM EDT | 120.00 | 1.00 | 0.45 | 1.10 | +0.60 | +150.00% | 212 | 312 | 36.40% |
| MCHP240816C00125000 | 2024-04-24 9:55AM EDT | 125.00 | 0.50 | 0.60 | 1.60 | 0.00 | - | 1 | 85 | 44.95% |
| MCHP240816C00130000 | 2024-03-14 11:48AM EDT | 130.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 40.28% |
| MCHP240816C00135000 | 2024-03-07 11:35AM EDT | 135.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | - | 6 | 44.26% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240816P00060000 | 2024-04-22 12:24PM EDT | 60.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 2 | 91 | 55.66% |
| MCHP240816P00065000 | 2024-02-28 10:30AM EDT | 65.00 | 1.35 | 0.45 | 0.60 | 0.00 | - | 1 | 177 | 44.92% |
| MCHP240816P00070000 | 2024-04-18 10:19AM EDT | 70.00 | 1.55 | 0.60 | 0.75 | 0.00 | - | 1 | 23 | 39.60% |
| MCHP240816P00072500 | 2024-04-22 10:00AM EDT | 72.50 | 2.40 | 0.85 | 1.00 | 0.00 | - | 4 | 49 | 38.83% |
| MCHP240816P00075000 | 2024-04-24 9:41AM EDT | 75.00 | 2.05 | 1.15 | 1.30 | 0.00 | - | 28 | 146 | 37.95% |
| MCHP240816P00077500 | 2024-04-25 10:24AM EDT | 77.50 | 1.95 | 1.45 | 1.70 | 0.00 | - | 1 | 121 | 37.33% |
| MCHP240816P00080000 | 2024-04-26 2:38PM EDT | 80.00 | 1.90 | 1.95 | 2.20 | -1.60 | -45.71% | 12 | 201 | 36.77% |
| MCHP240816P00082500 | 2024-04-23 2:36PM EDT | 82.50 | 4.40 | 2.50 | 2.75 | 0.00 | - | 1 | 205 | 35.89% |
| MCHP240816P00085000 | 2024-04-19 3:12PM EDT | 85.00 | 3.10 | 3.20 | 3.50 | -5.00 | -61.73% | 1 | 200 | 35.58% |
| MCHP240816P00087500 | 2024-04-26 3:52PM EDT | 87.50 | 4.00 | 3.90 | 4.30 | -1.30 | -24.53% | 13 | 181 | 34.84% |
| MCHP240816P00090000 | 2024-04-26 3:55PM EDT | 90.00 | 4.90 | 3.50 | 5.10 | -0.90 | -15.52% | 12 | 68 | 33.47% |
| MCHP240816P00092500 | 2024-04-26 3:53PM EDT | 92.50 | 6.10 | 6.20 | 6.30 | -6.20 | -50.41% | 13 | 116 | 33.45% |
| MCHP240816P00095000 | 2024-04-26 3:54PM EDT | 95.00 | 7.40 | 7.40 | 7.80 | -1.30 | -14.94% | 2 | 75 | 34.18% |
| MCHP240816P00097500 | 2024-04-25 11:14AM EDT | 97.50 | 10.90 | 8.70 | 9.00 | 0.00 | - | 1 | 33 | 32.76% |
| MCHP240816P00100000 | 2024-04-17 9:48AM EDT | 100.00 | 15.30 | 10.30 | 10.70 | 0.00 | - | 1 | 6 | 33.14% |
| MCHP240816P00105000 | 2024-03-26 9:52AM EDT | 105.00 | 18.10 | 15.90 | 16.30 | 0.00 | - | 1 | 3 | 43.81% |
© 2024 Yahoo. Tutti i diritti riservati.