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
59.788,04 +906,44 (+1,54%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250117C00030000 | 2024-04-02 3:53PM EDT | 30.00 | 58.24 | 62.00 | 65.90 | 0.00 | - | 2 | 20 | 70.61% |
| MCHP250117C00035000 | 2024-04-25 3:13PM EDT | 35.00 | 56.90 | 57.10 | 61.00 | 0.00 | - | 1 | 5 | 64.50% |
| MCHP250117C00040000 | 2024-01-23 4:06PM EDT | 40.00 | 52.50 | 41.60 | 46.00 | 0.00 | - | 2 | 9 | 0.00% |
| MCHP250117C00045000 | 2024-01-29 12:43PM EDT | 45.00 | 42.18 | 36.30 | 40.80 | 0.00 | - | 1 | 8 | 0.00% |
| MCHP250117C00050000 | 2024-02-23 4:09PM EDT | 50.00 | 34.80 | 37.40 | 41.80 | 0.00 | - | 1 | 4 | 0.00% |
| MCHP250117C00055000 | 2024-03-19 12:21PM EDT | 55.00 | 34.16 | 30.40 | 32.00 | 0.00 | - | 1 | 7 | 0.00% |
| MCHP250117C00060000 | 2024-01-24 11:54AM EDT | 60.00 | 33.90 | 25.60 | 26.80 | 0.00 | - | 1 | 7 | 0.00% |
| MCHP250117C00065000 | 2024-01-10 10:38AM EDT | 65.00 | 24.65 | 22.40 | 25.60 | 0.00 | - | 3 | 23 | 0.00% |
| MCHP250117C00067500 | 2024-04-23 9:46AM EDT | 67.50 | 21.60 | 27.60 | 29.70 | 0.00 | - | 5 | 12 | 46.59% |
| MCHP250117C00070000 | 2024-03-07 3:47PM EDT | 70.00 | 28.15 | 22.20 | 22.50 | 0.00 | - | 2 | 101 | 0.00% |
| MCHP250117C00072500 | 2023-10-27 11:25AM EDT | 72.50 | 13.40 | 18.80 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP250117C00075000 | 2024-04-25 10:51AM EDT | 75.00 | 21.20 | 21.60 | 23.80 | 0.00 | - | 2 | 95 | 43.45% |
| MCHP250117C00077500 | 2024-03-25 9:54AM EDT | 77.50 | 17.10 | 18.80 | 19.20 | 0.00 | - | 1 | 160 | 30.89% |
| MCHP250117C00080000 | 2024-04-22 2:25PM EDT | 80.00 | 13.00 | 19.80 | 20.30 | 0.00 | - | 22 | 143 | 42.07% |
| MCHP250117C00082500 | 2024-04-26 1:28PM EDT | 82.50 | 19.00 | 17.90 | 18.60 | +5.82 | +44.16% | 2 | 210 | 41.21% |
| MCHP250117C00085000 | 2024-04-19 12:15PM EDT | 85.00 | 9.30 | 16.00 | 17.00 | 0.00 | - | 1 | 944 | 40.48% |
| MCHP250117C00087500 | 2024-04-26 1:03PM EDT | 87.50 | 15.90 | 14.80 | 15.50 | +2.10 | +15.22% | 1 | 138 | 39.86% |
| MCHP250117C00090000 | 2024-04-26 12:28PM EDT | 90.00 | 14.10 | 13.70 | 14.00 | +2.50 | +21.55% | 4 | 742 | 39.00% |
| MCHP250117C00092500 | 2024-04-26 3:30PM EDT | 92.50 | 13.10 | 11.10 | 12.70 | +1.50 | +12.93% | 6 | 814 | 38.55% |
| MCHP250117C00095000 | 2024-04-26 2:37PM EDT | 95.00 | 11.45 | 11.20 | 11.50 | +2.05 | +21.81% | 18 | 1,387 | 38.18% |
| MCHP250117C00097500 | 2024-04-19 12:29PM EDT | 97.50 | 5.10 | 10.00 | 10.40 | 0.00 | - | 1 | 713 | 37.88% |
| MCHP250117C00100000 | 2024-04-26 1:00PM EDT | 100.00 | 9.60 | 9.00 | 9.40 | +1.55 | +19.25% | 20 | 1,291 | 37.66% |
| MCHP250117C00105000 | 2024-04-26 2:49PM EDT | 105.00 | 7.80 | 7.30 | 8.70 | +1.50 | +23.81% | 1 | 308 | 40.67% |
| MCHP250117C00110000 | 2024-04-25 2:34PM EDT | 110.00 | 6.20 | 5.70 | 6.10 | +1.30 | +26.53% | 4 | 556 | 36.76% |
| MCHP250117C00115000 | 2024-04-26 3:05PM EDT | 115.00 | 4.90 | 4.50 | 4.80 | +1.10 | +28.95% | 5 | 681 | 36.21% |
| MCHP250117C00120000 | 2024-04-26 3:49PM EDT | 120.00 | 3.77 | 3.60 | 3.80 | +2.32 | +160.00% | 128 | 104 | 35.94% |
| MCHP250117C00125000 | 2024-04-26 2:38PM EDT | 125.00 | 3.00 | 2.80 | 3.00 | +1.30 | +76.47% | 125 | 124 | 35.76% |
| MCHP250117C00130000 | 2024-04-24 9:44AM EDT | 130.00 | 1.80 | 1.35 | 2.40 | 0.00 | - | 2 | 27 | 35.80% |
| MCHP250117C00135000 | 2024-04-26 2:12PM EDT | 135.00 | 1.80 | 1.60 | 1.85 | +0.50 | +38.46% | 4 | 1,611 | 35.49% |
| MCHP250117C00140000 | 2024-04-26 12:49PM EDT | 140.00 | 1.35 | 1.25 | 1.45 | +0.40 | +42.11% | 3 | 86 | 35.41% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250117P00030000 | 2024-01-29 11:45AM EDT | 30.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 25 | 67.87% |
| MCHP250117P00035000 | 2023-10-10 9:48AM EDT | 35.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 1 | 8 | 66.46% |
| MCHP250117P00037500 | 2024-01-09 11:17AM EDT | 37.50 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 2 | 59.13% |
| MCHP250117P00040000 | 2024-01-03 12:10PM EDT | 40.00 | 0.75 | 0.10 | 1.60 | 0.00 | - | 113 | 728 | 64.33% |
| MCHP250117P00042500 | 2024-04-23 3:19PM EDT | 42.50 | 0.40 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 54.00% |
| MCHP250117P00045000 | 2024-01-30 12:36PM EDT | 45.00 | 0.70 | 0.20 | 1.85 | 0.00 | - | 7 | 20 | 58.94% |
| MCHP250117P00047500 | 2024-01-25 10:30AM EDT | 47.50 | 0.61 | 0.30 | 1.05 | 0.00 | - | 1 | 76 | 50.22% |
| MCHP250117P00050000 | 2024-03-28 9:40AM EDT | 50.00 | 0.58 | 0.20 | 0.80 | -0.01 | -1.69% | 2 | 49 | 48.73% |
| MCHP250117P00055000 | 2024-04-22 11:31AM EDT | 55.00 | 1.20 | 0.40 | 1.15 | 0.00 | - | 1 | 112 | 46.34% |
| MCHP250117P00060000 | 2024-04-24 2:59PM EDT | 60.00 | 1.26 | 1.00 | 1.20 | 0.00 | - | 6 | 179 | 40.55% |
| MCHP250117P00062500 | 2024-04-25 2:16PM EDT | 62.50 | 1.45 | 1.30 | 1.45 | 0.00 | - | 1 | 350 | 39.66% |
| MCHP250117P00065000 | 2024-04-24 1:30PM EDT | 65.00 | 1.94 | 1.55 | 1.75 | 0.00 | - | 1 | 622 | 38.86% |
| MCHP250117P00067500 | 2024-04-22 2:15PM EDT | 67.50 | 3.30 | 1.90 | 2.10 | 0.00 | - | 100 | 449 | 38.09% |
| MCHP250117P00070000 | 2024-04-19 12:32PM EDT | 70.00 | 4.30 | 2.30 | 2.50 | 0.00 | - | 1 | 1,024 | 37.32% |
| MCHP250117P00072500 | 2024-04-26 1:49PM EDT | 72.50 | 2.70 | 2.75 | 2.95 | -2.40 | -47.06% | 3 | 524 | 36.54% |
| MCHP250117P00075000 | 2024-04-25 10:31AM EDT | 75.00 | 3.80 | 3.00 | 3.50 | 0.00 | - | 10 | 344 | 35.95% |
| MCHP250117P00077500 | 2024-04-26 12:56PM EDT | 77.50 | 3.90 | 3.90 | 4.10 | -0.60 | -13.33% | 11 | 354 | 35.29% |
| MCHP250117P00080000 | 2024-04-25 3:24PM EDT | 80.00 | 4.50 | 4.60 | 4.80 | -0.40 | -8.16% | 1 | 1,094 | 34.74% |
| MCHP250117P00082500 | 2024-04-26 11:51AM EDT | 82.50 | 5.30 | 5.40 | 5.60 | -0.80 | -13.11% | 9 | 419 | 34.27% |
| MCHP250117P00085000 | 2024-04-26 11:44AM EDT | 85.00 | 6.10 | 6.10 | 6.40 | -0.90 | -12.86% | 8 | 1,299 | 33.50% |
| MCHP250117P00087500 | 2024-04-26 11:45AM EDT | 87.50 | 7.00 | 6.30 | 8.90 | -1.00 | -12.50% | 2 | 580 | 38.20% |
| MCHP250117P00090000 | 2024-04-25 10:30AM EDT | 90.00 | 9.20 | 6.70 | 8.40 | 0.00 | - | 7 | 1,781 | 32.48% |
| MCHP250117P00092500 | 2024-04-26 11:51AM EDT | 92.50 | 9.20 | 9.20 | 11.10 | -2.20 | -19.30% | 7 | 188 | 36.97% |
| MCHP250117P00095000 | 2024-04-26 12:14PM EDT | 95.00 | 10.30 | 10.20 | 10.80 | -5.40 | -34.39% | 30 | 289 | 31.57% |
| MCHP250117P00097500 | 2024-04-22 10:18AM EDT | 97.50 | 18.40 | 11.80 | 13.90 | 0.00 | - | 1 | 50 | 36.65% |
| MCHP250117P00100000 | 2024-03-06 10:45AM EDT | 100.00 | 17.00 | 17.00 | 17.80 | 0.00 | - | 1 | 9 | 43.97% |
| MCHP250117P00105000 | 2024-03-12 10:51AM EDT | 105.00 | 18.50 | 19.60 | 20.50 | 0.00 | - | 1 | 2 | 41.97% |
| MCHP250117P00110000 | 2024-03-07 11:11AM EDT | 110.00 | 20.86 | 24.10 | 24.80 | 0.00 | - | 1 | 12 | 44.34% |
| MCHP250117P00115000 | 2024-04-03 9:47AM EDT | 115.00 | 28.40 | 22.60 | 24.10 | 0.00 | - | 1 | 2 | 28.25% |
| MCHP250117P00120000 | 2023-12-27 10:50AM EDT | 120.00 | 29.70 | 33.30 | 33.80 | 0.00 | - | 1 | 3 | 48.90% |
| MCHP250117P00125000 | 2023-07-19 2:24PM EDT | 125.00 | 34.70 | 44.90 | 47.10 | 0.00 | - | 3 | 3 | 75.84% |
© 2024 Yahoo. Tutti i diritti riservati.