Italia markets closed

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
61,67+0,21 (+0,34%)
Al 12:55PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MCHP220930C000590002022-09-23 12:37PM EDT59.002.822.953.200.00-1053.03%
MCHP220930C000600002022-09-01 10:58AM EDT60.005.102.152.350.00--453.32%
MCHP220930C000610002022-09-06 12:58PM EDT61.004.801.501.700.00-71152.25%
MCHP220930C000620002022-09-27 11:19AM EDT62.001.051.001.10-0.35-25.00%51748.73%
MCHP220930C000630002022-09-27 10:15AM EDT63.000.900.600.75+0.10+12.50%4850.29%
MCHP220930C000640002022-09-27 12:23PM EDT64.000.350.300.45-0.40-53.33%26449.32%
MCHP220930C000650002022-09-27 10:52AM EDT65.000.300.150.30-0.05-14.29%19251.66%
MCHP220930C000660002022-09-26 3:02PM EDT66.000.230.050.200.00-239553.91%
MCHP220930C000670002022-09-26 9:54AM EDT67.000.060.050.15-0.09-60.00%710052.34%
MCHP220930C000680002022-09-26 3:27PM EDT68.000.050.000.150.00-324655.86%
MCHP220930C000690002022-09-26 11:35AM EDT69.000.200.000.150.00-15362.50%
MCHP220930C000700002022-09-21 3:18PM EDT70.000.550.000.000.00-45725.00%
MCHP220930C000710002022-09-23 11:54AM EDT71.000.080.000.150.00-12175.00%
MCHP220930C000720002022-09-21 3:00PM EDT72.000.250.000.150.00-11980.86%
MCHP220930C000730002022-09-02 12:15PM EDT73.000.650.000.200.00-2191.41%
MCHP220930C000740002022-09-19 3:57PM EDT74.000.100.000.200.00-3597.27%
MCHP220930C000750002022-09-16 11:26AM EDT75.000.080.000.200.00-13102.73%
MCHP220930C000760002022-08-24 10:06AM EDT76.000.800.000.450.00-11126.95%
MCHP220930C000770002022-08-15 10:02AM EDT77.002.250.000.200.00-24114.06%
MCHP220930C000780002022-08-15 10:02AM EDT78.001.900.000.400.00--6135.55%
MCHP220930C000800002022-09-19 3:41PM EDT80.000.050.000.150.00-87123.44%
MCHP220930C000810002022-09-12 3:14PM EDT81.000.050.000.200.00-316134.38%
MCHP220930C000820002022-09-20 1:57PM EDT82.000.050.000.050.00-224114.06%
MCHP220930C000830002022-08-25 3:19PM EDT83.000.200.000.450.00-55166.41%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MCHP220930P000400002022-09-23 9:47AM EDT40.000.020.000.050.00-11173.44%
MCHP220930P000500002022-09-21 10:30AM EDT50.000.050.000.050.00-1390.63%
MCHP220930P000550002022-09-23 10:01AM EDT55.000.200.050.150.00-11268.75%
MCHP220930P000570002022-09-26 9:37AM EDT57.000.200.150.350.00-92065.23%
MCHP220930P000580002022-09-27 10:09AM EDT58.000.220.250.40-0.33-60.00%61559.86%
MCHP220930P000590002022-09-26 3:48PM EDT59.000.450.400.550.00-216556.84%
MCHP220930P000600002022-09-26 3:58PM EDT60.000.800.650.750.00-119954.20%
MCHP220930P000610002022-09-27 10:38AM EDT61.000.750.901.15-0.45-37.50%37552.05%
MCHP220930P000620002022-09-27 12:30PM EDT62.001.551.451.60-0.05-3.13%611052.44%
MCHP220930P000630002022-09-27 10:12AM EDT63.001.752.002.25-1.09-38.38%25252.15%
MCHP220930P000640002022-09-26 3:46PM EDT64.002.502.603.000.00-59350.39%
MCHP220930P000650002022-09-23 12:39PM EDT65.004.373.503.800.00-48152.83%
MCHP220930P000660002022-09-21 3:38PM EDT66.002.104.404.700.00-418455.37%
MCHP220930P000670002022-09-22 12:23PM EDT67.004.105.305.700.00-13759.38%
MCHP220930P000680002022-09-01 1:58PM EDT68.005.655.906.700.00-1383.20%
MCHP220930P000690002022-09-12 9:56AM EDT69.002.937.107.500.00-31874.41%
MCHP220930P000700002022-08-18 10:00AM EDT70.002.704.605.000.00-4170.00%
MCHP220930P000710002022-08-15 10:20AM EDT71.002.456.807.500.00--10.00%
MCHP220930P000720002022-08-26 2:23PM EDT72.006.408.6011.700.00-23175.98%
MCHP220930P000730002022-08-18 11:27AM EDT73.003.407.108.200.00-450.00%
MCHP220930P000770002022-08-26 1:41PM EDT77.0010.1513.4016.600.00-10212.11%
MCHP220930P000800002022-09-21 3:06PM EDT80.0012.7017.1018.700.00--0167.19%