Italia markets closed
Dow Jones
38.965,72 +81,46 (+0,21%) Nasdaq
16.280,58 -51,97 (-0,32%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
58.217,72 -869,14 (-1,47%) CMC Crypto 200
1.326,21 +31,53 (+2,44%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:17PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00070000 | 2024-04-30 2:52PM EDT | 70.00 | 23.10 | 20.20 | 21.00 | 0.00 | - | 1 | 10 | 73.44% |
| MCHP240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 7.70 | 15.10 | 15.50 | 0.00 | - | 27 | 38 | 0.00% |
| MCHP240517C00077500 | 2024-05-06 3:38PM EDT | 77.50 | 16.12 | 12.10 | 13.00 | 0.00 | - | 1 | 23 | 0.00% |
| MCHP240517C00080000 | 2024-05-07 9:30AM EDT | 80.00 | 14.00 | 10.30 | 12.00 | 0.00 | - | 1 | 237 | 66.41% |
| MCHP240517C00082500 | 2024-05-08 12:12PM EDT | 82.50 | 7.83 | 7.90 | 8.20 | -3.27 | -29.46% | 1 | 233 | 37.60% |
| MCHP240517C00085000 | 2024-05-07 3:01PM EDT | 85.00 | 8.05 | 5.50 | 5.90 | 0.00 | - | 25 | 312 | 35.16% |
| MCHP240517C00087500 | 2024-05-08 11:47AM EDT | 87.50 | 3.65 | 3.50 | 3.80 | -2.42 | -39.87% | 3 | 443 | 32.42% |
| MCHP240517C00090000 | 2024-05-08 12:30PM EDT | 90.00 | 1.95 | 1.95 | 2.10 | -1.74 | -47.15% | 60 | 3,806 | 30.49% |
| MCHP240517C00092500 | 2024-05-08 12:48PM EDT | 92.50 | 0.92 | 0.85 | 0.95 | -0.93 | -50.27% | 75 | 2,038 | 29.10% |
| MCHP240517C00095000 | 2024-05-08 1:01PM EDT | 95.00 | 0.35 | 0.35 | 0.40 | -0.58 | -65.91% | 495 | 2,402 | 29.79% |
| MCHP240517C00097500 | 2024-05-08 12:54PM EDT | 97.50 | 0.10 | 0.10 | 0.15 | -0.25 | -71.43% | 21 | 1,564 | 30.47% |
| MCHP240517C00100000 | 2024-05-08 12:38PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 37 | 2,777 | 35.16% |
| MCHP240517C00105000 | 2024-05-08 9:51AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 4 | 1,064 | 43.36% |
| MCHP240517C00110000 | 2024-05-07 9:43AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 847 | 50.00% |
| MCHP240517C00115000 | 2024-05-07 9:59AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 200 | 59.38% |
| MCHP240517C00120000 | 2024-05-06 3:54PM EDT | 120.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 88 | 99 | 68.75% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00055000 | 2024-04-25 3:04PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 118.75% |
| MCHP240517P00060000 | 2024-04-22 10:05AM EDT | 60.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 127.34% |
| MCHP240517P00065000 | 2024-05-06 3:58PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 14 | 105.66% |
| MCHP240517P00070000 | 2024-05-08 11:33AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 8 | 1,782 | 65.63% |
| MCHP240517P00075000 | 2024-05-08 10:28AM EDT | 75.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 16 | 2,316 | 58.20% |
| MCHP240517P00077500 | 2024-05-07 11:29AM EDT | 77.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 7 | 2,101 | 54.10% |
| MCHP240517P00080000 | 2024-05-08 11:34AM EDT | 80.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 57 | 1,444 | 46.48% |
| MCHP240517P00082500 | 2024-05-08 12:14PM EDT | 82.50 | 0.19 | 0.15 | 0.25 | +0.09 | +90.00% | 8 | 1,560 | 41.90% |
| MCHP240517P00085000 | 2024-05-08 12:43PM EDT | 85.00 | 0.39 | 0.30 | 0.40 | +0.14 | +56.00% | 109 | 552 | 36.33% |
| MCHP240517P00087500 | 2024-05-08 12:39PM EDT | 87.50 | 0.84 | 0.75 | 0.80 | +0.37 | +78.72% | 45 | 3,298 | 33.28% |
| MCHP240517P00090000 | 2024-05-08 1:01PM EDT | 90.00 | 1.65 | 1.55 | 1.65 | +0.60 | +57.14% | 207 | 4,808 | 32.01% |
| MCHP240517P00092500 | 2024-05-08 12:48PM EDT | 92.50 | 3.08 | 3.00 | 3.20 | +1.03 | +50.24% | 105 | 1,730 | 34.33% |
| MCHP240517P00095000 | 2024-05-08 12:11PM EDT | 95.00 | 5.20 | 4.80 | 5.00 | +1.90 | +57.58% | 4 | 278 | 33.30% |
| MCHP240517P00097500 | 2024-05-07 3:21PM EDT | 97.50 | 5.10 | 7.10 | 7.50 | 0.00 | - | 19 | 105 | 43.70% |
| MCHP240517P00100000 | 2024-05-01 11:54AM EDT | 100.00 | 11.40 | 9.60 | 9.90 | 0.00 | - | 1 | 2 | 50.00% |
© 2024 Yahoo. Tutti i diritti riservati.