Italia markets closed
Dow Jones
29.123,99 -136,82 (-0,47%) Nasdaq
10.799,17 -3,75 (-0,03%) Nikkei 225
26.571,87 +140,32 (+0,53%) EUR/USD
0,9582 -0,0029 (-0,31%) BTC-EUR
19.967,51 -98,74 (-0,49%) CMC Crypto 200
438,98 -20,16 (-4,39%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:55PM EDT. Mercato aperto.
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP220930C00059000 | 2022-09-23 12:37PM EDT | 59.00 | 2.82 | 2.95 | 3.20 | 0.00 | - | 1 | 0 | 53.03% |
| MCHP220930C00060000 | 2022-09-01 10:58AM EDT | 60.00 | 5.10 | 2.15 | 2.35 | 0.00 | - | - | 4 | 53.32% |
| MCHP220930C00061000 | 2022-09-06 12:58PM EDT | 61.00 | 4.80 | 1.50 | 1.70 | 0.00 | - | 7 | 11 | 52.25% |
| MCHP220930C00062000 | 2022-09-27 11:19AM EDT | 62.00 | 1.05 | 1.00 | 1.10 | -0.35 | -25.00% | 5 | 17 | 48.73% |
| MCHP220930C00063000 | 2022-09-27 10:15AM EDT | 63.00 | 0.90 | 0.60 | 0.75 | +0.10 | +12.50% | 4 | 8 | 50.29% |
| MCHP220930C00064000 | 2022-09-27 12:23PM EDT | 64.00 | 0.35 | 0.30 | 0.45 | -0.40 | -53.33% | 2 | 64 | 49.32% |
| MCHP220930C00065000 | 2022-09-27 10:52AM EDT | 65.00 | 0.30 | 0.15 | 0.30 | -0.05 | -14.29% | 1 | 92 | 51.66% |
| MCHP220930C00066000 | 2022-09-26 3:02PM EDT | 66.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 23 | 95 | 53.91% |
| MCHP220930C00067000 | 2022-09-26 9:54AM EDT | 67.00 | 0.06 | 0.05 | 0.15 | -0.09 | -60.00% | 7 | 100 | 52.34% |
| MCHP220930C00068000 | 2022-09-26 3:27PM EDT | 68.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 32 | 46 | 55.86% |
| MCHP220930C00069000 | 2022-09-26 11:35AM EDT | 69.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 62.50% |
| MCHP220930C00070000 | 2022-09-21 3:18PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 25.00% |
| MCHP220930C00071000 | 2022-09-23 11:54AM EDT | 71.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 75.00% |
| MCHP220930C00072000 | 2022-09-21 3:00PM EDT | 72.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 80.86% |
| MCHP220930C00073000 | 2022-09-02 12:15PM EDT | 73.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 91.41% |
| MCHP220930C00074000 | 2022-09-19 3:57PM EDT | 74.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 97.27% |
| MCHP220930C00075000 | 2022-09-16 11:26AM EDT | 75.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 102.73% |
| MCHP220930C00076000 | 2022-08-24 10:06AM EDT | 76.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 126.95% |
| MCHP220930C00077000 | 2022-08-15 10:02AM EDT | 77.00 | 2.25 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 114.06% |
| MCHP220930C00078000 | 2022-08-15 10:02AM EDT | 78.00 | 1.90 | 0.00 | 0.40 | 0.00 | - | - | 6 | 135.55% |
| MCHP220930C00080000 | 2022-09-19 3:41PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 7 | 123.44% |
| MCHP220930C00081000 | 2022-09-12 3:14PM EDT | 81.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 134.38% |
| MCHP220930C00082000 | 2022-09-20 1:57PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 114.06% |
| MCHP220930C00083000 | 2022-08-25 3:19PM EDT | 83.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 5 | 5 | 166.41% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP220930P00040000 | 2022-09-23 9:47AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 173.44% |
| MCHP220930P00050000 | 2022-09-21 10:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 90.63% |
| MCHP220930P00055000 | 2022-09-23 10:01AM EDT | 55.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 68.75% |
| MCHP220930P00057000 | 2022-09-26 9:37AM EDT | 57.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 9 | 20 | 65.23% |
| MCHP220930P00058000 | 2022-09-27 10:09AM EDT | 58.00 | 0.22 | 0.25 | 0.40 | -0.33 | -60.00% | 6 | 15 | 59.86% |
| MCHP220930P00059000 | 2022-09-26 3:48PM EDT | 59.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 2 | 165 | 56.84% |
| MCHP220930P00060000 | 2022-09-26 3:58PM EDT | 60.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 11 | 99 | 54.20% |
| MCHP220930P00061000 | 2022-09-27 10:38AM EDT | 61.00 | 0.75 | 0.90 | 1.15 | -0.45 | -37.50% | 3 | 75 | 52.05% |
| MCHP220930P00062000 | 2022-09-27 12:30PM EDT | 62.00 | 1.55 | 1.45 | 1.60 | -0.05 | -3.13% | 6 | 110 | 52.44% |
| MCHP220930P00063000 | 2022-09-27 10:12AM EDT | 63.00 | 1.75 | 2.00 | 2.25 | -1.09 | -38.38% | 2 | 52 | 52.15% |
| MCHP220930P00064000 | 2022-09-26 3:46PM EDT | 64.00 | 2.50 | 2.60 | 3.00 | 0.00 | - | 5 | 93 | 50.39% |
| MCHP220930P00065000 | 2022-09-23 12:39PM EDT | 65.00 | 4.37 | 3.50 | 3.80 | 0.00 | - | 4 | 81 | 52.83% |
| MCHP220930P00066000 | 2022-09-21 3:38PM EDT | 66.00 | 2.10 | 4.40 | 4.70 | 0.00 | - | 41 | 84 | 55.37% |
| MCHP220930P00067000 | 2022-09-22 12:23PM EDT | 67.00 | 4.10 | 5.30 | 5.70 | 0.00 | - | 1 | 37 | 59.38% |
| MCHP220930P00068000 | 2022-09-01 1:58PM EDT | 68.00 | 5.65 | 5.90 | 6.70 | 0.00 | - | 1 | 3 | 83.20% |
| MCHP220930P00069000 | 2022-09-12 9:56AM EDT | 69.00 | 2.93 | 7.10 | 7.50 | 0.00 | - | 3 | 18 | 74.41% |
| MCHP220930P00070000 | 2022-08-18 10:00AM EDT | 70.00 | 2.70 | 4.60 | 5.00 | 0.00 | - | 4 | 17 | 0.00% |
| MCHP220930P00071000 | 2022-08-15 10:20AM EDT | 71.00 | 2.45 | 6.80 | 7.50 | 0.00 | - | - | 1 | 0.00% |
| MCHP220930P00072000 | 2022-08-26 2:23PM EDT | 72.00 | 6.40 | 8.60 | 11.70 | 0.00 | - | 2 | 3 | 175.98% |
| MCHP220930P00073000 | 2022-08-18 11:27AM EDT | 73.00 | 3.40 | 7.10 | 8.20 | 0.00 | - | 4 | 5 | 0.00% |
| MCHP220930P00077000 | 2022-08-26 1:41PM EDT | 77.00 | 10.15 | 13.40 | 16.60 | 0.00 | - | 1 | 0 | 212.11% |
| MCHP220930P00080000 | 2022-09-21 3:06PM EDT | 80.00 | 12.70 | 17.10 | 18.70 | 0.00 | - | - | 0 | 167.19% |
© 2022 Yahoo. Tutti i diritti riservati.
