Italia markets open in 4 hours 28 minutes
Dow Jones
32.654,59 +431,17 (+1,34%) Nasdaq
11.984,52 +321,73 (+2,76%) Nikkei 225
26.827,02 +167,27 (+0,63%) EUR/USD
1,0543 -0,0012 (-0,12%) BTC-EUR
28.628,41 +34,50 (+0,12%) CMC Crypto 200
679,10 +436,42 (+179,83%)
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'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP220520C00060000 | 2022-05-17 2:45PM EDT | 60.00 | 8.70 | 8.70 | 9.90 | +3.90 | +81.25% | 5 | 6 | 92.77% |
| MCHP220520C00061000 | 2022-04-27 9:52AM EDT | 61.00 | 7.30 | 7.80 | 9.40 | 0.00 | - | 5 | 0 | 117.38% |
| MCHP220520C00062000 | 2022-05-16 12:03AM EDT | 62.00 | 4.80 | 6.90 | 7.80 | 0.00 | - | - | 10 | 82.03% |
| MCHP220520C00062500 | 2022-05-09 2:26PM EDT | 62.50 | 4.20 | 5.00 | 8.20 | 0.00 | - | 23 | 25 | 167.68% |
| MCHP220520C00064000 | 2022-05-17 2:07PM EDT | 64.00 | 4.40 | 4.90 | 6.90 | +0.42 | +10.55% | 2 | 21 | 103.03% |
| MCHP220520C00065000 | 2022-05-17 2:49PM EDT | 65.00 | 4.10 | 4.00 | 4.60 | +1.80 | +78.26% | 8 | 189 | 72.46% |
| MCHP220520C00066000 | 2022-05-17 9:45AM EDT | 66.00 | 2.75 | 3.20 | 3.70 | +1.29 | +88.36% | 1 | 57 | 51.07% |
| MCHP220520C00067000 | 2022-05-17 1:01PM EDT | 67.00 | 2.10 | 2.45 | 2.85 | +0.73 | +53.28% | 5 | 77 | 50.98% |
| MCHP220520C00067500 | 2022-05-17 10:37AM EDT | 67.50 | 1.65 | 2.05 | 2.35 | +0.65 | +65.00% | 1 | 235 | 53.81% |
| MCHP220520C00068000 | 2022-05-17 1:06PM EDT | 68.00 | 1.57 | 1.75 | 2.05 | +0.67 | +74.44% | 6 | 99 | 55.08% |
| MCHP220520C00069000 | 2022-05-17 1:56PM EDT | 69.00 | 0.71 | 1.15 | 1.45 | +0.16 | +29.09% | 15 | 622 | 53.91% |
| MCHP220520C00070000 | 2022-05-17 2:48PM EDT | 70.00 | 0.70 | 0.70 | 1.00 | +0.30 | +75.00% | 11 | 548 | 54.10% |
| MCHP220520C00071000 | 2022-05-17 3:54PM EDT | 71.00 | 0.50 | 0.40 | 0.60 | +0.35 | +233.33% | 30 | 197 | 51.56% |
| MCHP220520C00072000 | 2022-05-17 2:40PM EDT | 72.00 | 0.21 | 0.10 | 0.50 | +0.06 | +40.00% | 5 | 365 | 58.89% |
| MCHP220520C00073000 | 2022-05-17 12:32PM EDT | 73.00 | 0.05 | 0.05 | 0.35 | -0.24 | -82.76% | 3 | 15 | 50.88% |
| MCHP220520C00074000 | 2022-05-17 12:32PM EDT | 74.00 | 0.11 | 0.05 | 0.40 | +0.06 | +120.00% | 3 | 267 | 61.72% |
| MCHP220520C00075000 | 2022-05-17 2:49PM EDT | 75.00 | 0.11 | 0.05 | 0.25 | +0.06 | +120.00% | 5 | 684 | 63.28% |
| MCHP220520C00076000 | 2022-05-13 3:15PM EDT | 76.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 12 | 59 | 82.72% |
| MCHP220520C00080000 | 2022-05-02 1:39PM EDT | 80.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 322 | 81.25% |
| MCHP220520C00085000 | 2022-05-16 12:29PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 262 | 98.44% |
| MCHP220520C00090000 | 2022-05-06 3:25PM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 121.88% |
| MCHP220520C00095000 | 2022-05-06 3:56PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 142.97% |
| MCHP220520C00110000 | 2022-05-02 12:00PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 149 | 267 | 198.44% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP220520P00035000 | 2022-05-09 3:39PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 75 | 298.44% |
| MCHP220520P00040000 | 2022-04-25 9:35AM EDT | 40.00 | 0.17 | 0.00 | 1.60 | 0.00 | - | - | 1 | 439.45% |
| MCHP220520P00045000 | 2022-05-16 9:38AM EDT | 45.00 | 0.05 | - | 0.50 | 0.00 | - | 1 | 2 | 321.68% |
| MCHP220520P00050000 | 2022-05-16 11:34AM EDT | 50.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 16 | 77 | 227.93% |
| MCHP220520P00055000 | 2022-05-16 11:04AM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 189 | 111.72% |
| MCHP220520P00056000 | 2022-05-16 12:03AM EDT | 56.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 4 | 103.91% |
| MCHP220520P00057000 | 2022-05-12 2:31PM EDT | 57.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 15 | 98 | 153.52% |
| MCHP220520P00058000 | 2022-05-16 11:40AM EDT | 58.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 3 | 149 | 127.34% |
| MCHP220520P00059000 | 2022-05-12 3:18PM EDT | 59.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 33 | 75 | 50.00% |
| MCHP220520P00060000 | 2022-05-16 2:05PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,403 | 50.00% |
| MCHP220520P00061000 | 2022-05-16 3:56PM EDT | 61.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 81 | 25.00% |
| MCHP220520P00062000 | 2022-05-17 12:55PM EDT | 62.00 | 0.16 | 0.05 | 0.65 | -0.29 | -64.44% | 4 | 95 | 102.15% |
| MCHP220520P00062500 | 2022-05-16 3:55PM EDT | 62.50 | 0.55 | 0.00 | 0.60 | 0.00 | - | 183 | 225 | 92.48% |
| MCHP220520P00063000 | 2022-05-17 3:00PM EDT | 63.00 | 0.10 | 0.00 | 0.20 | -0.50 | -83.33% | 1 | 112 | 66.21% |
| MCHP220520P00064000 | 2022-05-17 3:49PM EDT | 64.00 | 0.20 | 0.05 | 0.65 | -0.50 | -71.43% | 33 | 38 | 80.27% |
| MCHP220520P00065000 | 2022-05-17 3:39PM EDT | 65.00 | 0.33 | 0.10 | 0.45 | -0.97 | -74.62% | 9 | 3,238 | 63.77% |
| MCHP220520P00066000 | 2022-05-17 1:13PM EDT | 66.00 | 0.45 | 0.25 | 0.60 | -1.45 | -76.32% | 5 | 207 | 62.11% |
| MCHP220520P00067000 | 2022-05-17 3:32PM EDT | 67.00 | 0.55 | 0.55 | 0.80 | -1.25 | -69.44% | 10 | 286 | 62.11% |
| MCHP220520P00067500 | 2022-05-16 10:17AM EDT | 67.50 | 2.20 | 0.70 | 0.95 | 0.00 | - | 8 | 27 | 61.82% |
| MCHP220520P00068000 | 2022-05-17 3:49PM EDT | 68.00 | 1.05 | 0.85 | 1.10 | -1.53 | -59.30% | 882 | 36 | 60.45% |
| MCHP220520P00069000 | 2022-05-17 11:23AM EDT | 69.00 | 1.85 | 1.20 | 1.55 | -3.80 | -67.26% | 4 | 105 | 58.94% |
| MCHP220520P00070000 | 2022-05-17 12:19PM EDT | 70.00 | 2.40 | 1.80 | 2.15 | -1.10 | -31.43% | 1 | 187 | 61.23% |
| MCHP220520P00071000 | 2022-04-21 10:47AM EDT | 71.00 | 3.80 | 2.50 | 2.85 | 0.00 | - | - | 1 | 63.87% |
| MCHP220520P00072000 | 2022-05-17 11:23AM EDT | 72.00 | 4.16 | 3.20 | 3.90 | -2.94 | -41.41% | 1 | 1 | 71.19% |
| MCHP220520P00075000 | 2022-05-17 10:50AM EDT | 75.00 | 7.70 | 6.00 | 6.60 | -0.82 | -9.62% | 2 | 334 | 89.84% |
| MCHP220520P00080000 | 2022-05-13 2:30PM EDT | 80.00 | 14.00 | 10.50 | 11.90 | 0.00 | - | 10 | 17 | 125.00% |
| MCHP220520P00085000 | 2022-05-03 10:48AM EDT | 85.00 | 18.92 | 14.70 | 18.10 | 0.00 | - | 1 | 0 | 178.52% |
| MCHP220520P00110000 | 2022-03-29 3:55PM EDT | 110.00 | 30.51 | 40.00 | 44.30 | 0.00 | - | - | 1 | 389.45% |
© 2022 Yahoo. Tutti i diritti riservati.
