Italia markets open in 4 hours 28 minutes

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
69,20+3,27 (+4,96%)
Alla chiusura: 04:00PM EDT
68,94 -0,26 (-0,38%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MCHP220520C000600002022-05-17 2:45PM EDT60.008.708.709.90+3.90+81.25%5692.77%
MCHP220520C000610002022-04-27 9:52AM EDT61.007.307.809.400.00-50117.38%
MCHP220520C000620002022-05-16 12:03AM EDT62.004.806.907.800.00--1082.03%
MCHP220520C000625002022-05-09 2:26PM EDT62.504.205.008.200.00-2325167.68%
MCHP220520C000640002022-05-17 2:07PM EDT64.004.404.906.90+0.42+10.55%221103.03%
MCHP220520C000650002022-05-17 2:49PM EDT65.004.104.004.60+1.80+78.26%818972.46%
MCHP220520C000660002022-05-17 9:45AM EDT66.002.753.203.70+1.29+88.36%15751.07%
MCHP220520C000670002022-05-17 1:01PM EDT67.002.102.452.85+0.73+53.28%57750.98%
MCHP220520C000675002022-05-17 10:37AM EDT67.501.652.052.35+0.65+65.00%123553.81%
MCHP220520C000680002022-05-17 1:06PM EDT68.001.571.752.05+0.67+74.44%69955.08%
MCHP220520C000690002022-05-17 1:56PM EDT69.000.711.151.45+0.16+29.09%1562253.91%
MCHP220520C000700002022-05-17 2:48PM EDT70.000.700.701.00+0.30+75.00%1154854.10%
MCHP220520C000710002022-05-17 3:54PM EDT71.000.500.400.60+0.35+233.33%3019751.56%
MCHP220520C000720002022-05-17 2:40PM EDT72.000.210.100.50+0.06+40.00%536558.89%
MCHP220520C000730002022-05-17 12:32PM EDT73.000.050.050.35-0.24-82.76%31550.88%
MCHP220520C000740002022-05-17 12:32PM EDT74.000.110.050.40+0.06+120.00%326761.72%
MCHP220520C000750002022-05-17 2:49PM EDT75.000.110.050.25+0.06+120.00%568463.28%
MCHP220520C000760002022-05-13 3:15PM EDT76.000.100.000.550.00-125982.72%
MCHP220520C000800002022-05-02 1:39PM EDT80.000.040.000.100.00-232281.25%
MCHP220520C000850002022-05-16 12:29PM EDT85.000.100.000.050.00-126298.44%
MCHP220520C000900002022-05-06 3:25PM EDT90.000.100.000.050.00-197121.88%
MCHP220520C000950002022-05-06 3:56PM EDT95.000.050.000.050.00-11142.97%
MCHP220520C001100002022-05-02 12:00PM EDT110.000.050.000.050.00-149267198.44%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MCHP220520P000350002022-05-09 3:39PM EDT35.000.050.000.050.00-7575298.44%
MCHP220520P000400002022-04-25 9:35AM EDT40.000.170.001.600.00--1439.45%
MCHP220520P000450002022-05-16 9:38AM EDT45.000.05-0.500.00-12321.68%
MCHP220520P000500002022-05-16 11:34AM EDT50.000.050.000.600.00-1677227.93%
MCHP220520P000550002022-05-16 11:04AM EDT55.000.070.000.050.00-1189111.72%
MCHP220520P000560002022-05-16 12:03AM EDT56.000.250.000.050.00--4103.91%
MCHP220520P000570002022-05-12 2:31PM EDT57.000.450.000.650.00-1598153.52%
MCHP220520P000580002022-05-16 11:40AM EDT58.000.150.000.400.00-3149127.34%
MCHP220520P000590002022-05-12 3:18PM EDT59.000.700.000.000.00-337550.00%
MCHP220520P000600002022-05-16 2:05PM EDT60.000.250.000.000.00-12,40350.00%
MCHP220520P000610002022-05-16 3:56PM EDT61.000.350.000.000.00-238125.00%
MCHP220520P000620002022-05-17 12:55PM EDT62.000.160.050.65-0.29-64.44%495102.15%
MCHP220520P000625002022-05-16 3:55PM EDT62.500.550.000.600.00-18322592.48%
MCHP220520P000630002022-05-17 3:00PM EDT63.000.100.000.20-0.50-83.33%111266.21%
MCHP220520P000640002022-05-17 3:49PM EDT64.000.200.050.65-0.50-71.43%333880.27%
MCHP220520P000650002022-05-17 3:39PM EDT65.000.330.100.45-0.97-74.62%93,23863.77%
MCHP220520P000660002022-05-17 1:13PM EDT66.000.450.250.60-1.45-76.32%520762.11%
MCHP220520P000670002022-05-17 3:32PM EDT67.000.550.550.80-1.25-69.44%1028662.11%
MCHP220520P000675002022-05-16 10:17AM EDT67.502.200.700.950.00-82761.82%
MCHP220520P000680002022-05-17 3:49PM EDT68.001.050.851.10-1.53-59.30%8823660.45%
MCHP220520P000690002022-05-17 11:23AM EDT69.001.851.201.55-3.80-67.26%410558.94%
MCHP220520P000700002022-05-17 12:19PM EDT70.002.401.802.15-1.10-31.43%118761.23%
MCHP220520P000710002022-04-21 10:47AM EDT71.003.802.502.850.00--163.87%
MCHP220520P000720002022-05-17 11:23AM EDT72.004.163.203.90-2.94-41.41%1171.19%
MCHP220520P000750002022-05-17 10:50AM EDT75.007.706.006.60-0.82-9.62%233489.84%
MCHP220520P000800002022-05-13 2:30PM EDT80.0014.0010.5011.900.00-1017125.00%
MCHP220520P000850002022-05-03 10:48AM EDT85.0018.9214.7018.100.00-10178.52%
MCHP220520P001100002022-03-29 3:55PM EDT110.0030.5140.0044.300.00--1389.45%