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
59.712,39 +880,13 (+1,50%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241018C00045000 | 2023-07-06 11:31AM EDT | 45.00 | 43.90 | 40.10 | 40.80 | 0.00 | - | 1 | 2 | 0.00% |
| MCHP241018C00050000 | 2023-11-07 10:50AM EDT | 50.00 | 28.00 | 37.00 | 39.20 | 0.00 | - | 4 | 20 | 0.00% |
| MCHP241018C00055000 | 2023-07-17 3:13PM EDT | 55.00 | 40.80 | 28.60 | 29.20 | 0.00 | - | 7 | 16 | 0.00% |
| MCHP241018C00060000 | 2023-07-20 11:27AM EDT | 60.00 | 34.30 | 24.60 | 25.10 | 0.00 | - | 7 | 15 | 0.00% |
| MCHP241018C00065000 | 2024-04-16 9:39AM EDT | 65.00 | 23.00 | 28.60 | 31.80 | 0.00 | - | 1 | 44 | 59.13% |
| MCHP241018C00067500 | 2024-01-22 3:16PM EDT | 67.50 | 26.10 | 19.40 | 19.70 | 0.00 | - | 13 | 27 | 0.00% |
| MCHP241018C00070000 | 2024-04-11 11:24AM EDT | 70.00 | 20.80 | 24.20 | 26.10 | 0.00 | - | 1 | 55 | 46.03% |
| MCHP241018C00072500 | 2024-04-12 1:24PM EDT | 72.50 | 17.42 | 22.40 | 23.90 | 0.00 | - | 1 | 84 | 44.12% |
| MCHP241018C00075000 | 2024-04-19 3:06PM EDT | 75.00 | 11.90 | 20.90 | 23.20 | 0.00 | - | 4 | 397 | 50.43% |
| MCHP241018C00077500 | 2024-04-04 2:32PM EDT | 77.50 | 15.70 | 18.10 | 20.10 | 0.00 | - | 144 | 150 | 42.99% |
| MCHP241018C00080000 | 2024-04-26 1:28PM EDT | 80.00 | 18.60 | 17.70 | 19.40 | +3.90 | +26.53% | 1 | 92 | 47.67% |
| MCHP241018C00082500 | 2024-04-22 9:30AM EDT | 82.50 | 9.90 | 15.30 | 16.30 | 0.00 | - | 1 | 30 | 40.43% |
| MCHP241018C00085000 | 2024-04-19 3:20PM EDT | 85.00 | 7.00 | 13.80 | 14.60 | 0.00 | - | 1 | 252 | 39.58% |
| MCHP241018C00087500 | 2024-04-22 3:39PM EDT | 87.50 | 7.00 | 11.30 | 13.00 | 0.00 | - | 15 | 242 | 38.79% |
| MCHP241018C00090000 | 2024-04-25 3:55PM EDT | 90.00 | 10.50 | 10.90 | 12.00 | 0.00 | - | 1 | 1,808 | 40.06% |
| MCHP241018C00092500 | 2024-04-26 3:45PM EDT | 92.50 | 10.30 | 8.10 | 10.20 | +5.60 | +119.15% | 1 | 1,293 | 37.71% |
| MCHP241018C00095000 | 2024-04-26 2:01PM EDT | 95.00 | 9.20 | 8.20 | 9.00 | +1.40 | +17.95% | 67 | 4,476 | 37.38% |
| MCHP241018C00097500 | 2024-04-26 3:12PM EDT | 97.50 | 8.10 | 7.50 | 8.90 | +1.30 | +19.12% | 3 | 262 | 40.93% |
| MCHP241018C00100000 | 2024-04-26 3:38PM EDT | 100.00 | 6.90 | 6.50 | 6.80 | +1.00 | +16.95% | 5 | 1,056 | 36.35% |
| MCHP241018C00105000 | 2024-04-26 3:45PM EDT | 105.00 | 5.15 | 4.80 | 5.10 | +1.35 | +35.53% | 1 | 287 | 35.80% |
| MCHP241018C00110000 | 2024-04-26 2:46PM EDT | 110.00 | 3.86 | 3.50 | 3.80 | +1.06 | +37.86% | 3 | 485 | 35.52% |
| MCHP241018C00115000 | 2024-04-25 3:04PM EDT | 115.00 | 2.10 | 1.60 | 2.85 | 0.00 | - | 10 | 2,503 | 35.57% |
| MCHP241018C00120000 | 2024-04-25 2:58PM EDT | 120.00 | 1.40 | 1.85 | 2.10 | 0.00 | - | 5 | 722 | 35.50% |
| MCHP241018C00125000 | 2024-04-26 1:51PM EDT | 125.00 | 1.50 | 1.25 | 1.45 | +0.50 | +50.00% | 1 | 35 | 34.88% |
| MCHP241018C00130000 | 2024-02-05 10:30AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| MCHP241018C00135000 | 2024-04-15 1:10PM EDT | 135.00 | 0.36 | 0.60 | 0.75 | 0.00 | - | 1 | 13 | 34.85% |
| MCHP241018C00140000 | 2024-04-09 11:49AM EDT | 140.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 116 | 96 | 35.03% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241018P00037500 | 2023-11-27 10:30AM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MCHP241018P00040000 | 2024-01-05 11:03AM EDT | 40.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 1 | 17 | 71.19% |
| MCHP241018P00045000 | 2024-04-19 10:00AM EDT | 45.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 671 | 1,455 | 56.74% |
| MCHP241018P00047500 | 2023-11-28 12:25PM EDT | 47.50 | 0.72 | 0.30 | 2.90 | 0.00 | - | 1 | 1 | 76.27% |
| MCHP241018P00050000 | 2024-01-22 3:53PM EDT | 50.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 7 | 13 | 56.98% |
| MCHP241018P00055000 | 2024-02-08 1:48PM EDT | 55.00 | 0.74 | 0.00 | 2.55 | 0.00 | - | 1 | 4 | 58.74% |
| MCHP241018P00060000 | 2024-04-24 12:26PM EDT | 60.00 | 0.58 | 0.20 | 1.00 | 0.00 | - | 5 | 38 | 47.71% |
| MCHP241018P00062500 | 2024-04-23 11:28AM EDT | 62.50 | 1.05 | 0.55 | 0.70 | 0.00 | - | 1 | 65 | 40.43% |
| MCHP241018P00065000 | 2024-04-09 10:26AM EDT | 65.00 | 0.88 | 0.60 | 0.85 | 0.00 | - | 140 | 215 | 39.06% |
| MCHP241018P00067500 | 2024-04-17 12:41PM EDT | 67.50 | 1.90 | 0.95 | 1.05 | 0.00 | - | 29 | 216 | 37.93% |
| MCHP241018P00070000 | 2024-04-12 12:16PM EDT | 70.00 | 2.15 | 1.20 | 1.35 | 0.00 | - | 1 | 76 | 37.34% |
| MCHP241018P00072500 | 2024-04-22 10:10AM EDT | 72.50 | 3.50 | 1.50 | 1.65 | 0.00 | - | 1 | 96 | 36.30% |
| MCHP241018P00075000 | 2024-04-17 12:34PM EDT | 75.00 | 3.70 | 1.90 | 3.10 | 0.00 | - | 31 | 78 | 42.05% |
| MCHP241018P00077500 | 2024-04-26 11:37AM EDT | 77.50 | 2.40 | 2.35 | 2.55 | -1.40 | -36.84% | 1 | 29 | 35.02% |
| MCHP241018P00080000 | 2024-04-25 12:02PM EDT | 80.00 | 3.90 | 2.00 | 3.20 | 0.00 | - | 10 | 277 | 34.81% |
| MCHP241018P00082500 | 2024-04-03 10:45AM EDT | 82.50 | 5.27 | 3.60 | 5.30 | 0.00 | - | 10 | 126 | 40.91% |
| MCHP241018P00085000 | 2024-04-01 10:33AM EDT | 85.00 | 4.39 | 4.40 | 4.60 | -1.71 | -28.03% | 1 | 260 | 33.41% |
| MCHP241018P00087500 | 2024-04-24 3:50PM EDT | 87.50 | 6.30 | 5.20 | 5.50 | 0.00 | - | 28 | 550 | 32.94% |
| MCHP241018P00090000 | 2024-04-25 3:49PM EDT | 90.00 | 7.10 | 6.30 | 6.50 | 0.00 | - | 5 | 937 | 32.41% |
| MCHP241018P00092500 | 2024-04-26 3:55PM EDT | 92.50 | 7.40 | 7.40 | 9.30 | -0.90 | -10.84% | 4 | 31 | 38.51% |
| MCHP241018P00095000 | 2024-04-26 3:38PM EDT | 95.00 | 8.50 | 8.60 | 8.90 | -1.60 | -15.84% | 7 | 114 | 31.57% |
| MCHP241018P00097500 | 2024-04-26 3:35PM EDT | 97.50 | 9.90 | 9.90 | 10.30 | -5.45 | -35.50% | 5 | 12 | 31.24% |
| MCHP241018P00100000 | 2024-04-25 10:25AM EDT | 100.00 | 12.90 | 11.40 | 13.70 | 0.00 | - | 5 | 10 | 38.32% |
| MCHP241018P00105000 | 2023-12-22 10:52AM EDT | 105.00 | 17.60 | 17.30 | 18.30 | 0.00 | - | 1 | 32 | 43.10% |
| MCHP241018P00110000 | 2024-04-26 10:11AM EDT | 110.00 | 18.70 | 18.50 | 20.40 | -5.30 | -22.08% | 56 | 5 | 36.44% |
| MCHP241018P00115000 | 2023-08-29 10:22AM EDT | 115.00 | 34.00 | 35.70 | 37.50 | 0.00 | - | 1 | 8 | 86.60% |
| MCHP241018P00125000 | 2023-11-20 1:07PM EDT | 125.00 | 41.10 | 35.60 | 37.50 | 0.00 | - | - | 0 | 54.69% |
© 2024 Yahoo. Tutti i diritti riservati.