U.S. markets open in 6 hours 41 minutes
F S&P 500
5,244.75 -8.25 (-0.16%) F Dow Jones
38,222.00 -9.00 (-0.02%) F Nasdaq
18,550.00 -56.50 (-0.30%) E-mini Russell 2000 Index Futur
2,062.90 +1.90 (+0.09%) Petróleo
77.90 -0.01 (-0.01%) Oro
2,365.10 -1.40 (-0.06%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240621C00035000 | 2023-07-31 10:22AM EDT | 35.00 | 59.30 | 47.10 | 48.40 | 0.00 | - | - | 1 | 0.00% |
| MCHP240621C00040000 | 2023-12-27 4:50PM EDT | 40.00 | 51.30 | 45.10 | 49.10 | 0.00 | - | - | 0 | 0.00% |
| MCHP240621C00045000 | 2023-11-03 11:05AM EDT | 45.00 | 30.90 | 39.80 | 41.50 | 0.00 | - | 1 | 3 | 0.00% |
| MCHP240621C00050000 | 2024-05-20 1:14PM EDT | 50.00 | 47.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCHP240621C00055000 | 2024-05-20 10:25AM EDT | 55.00 | 41.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP240621C00060000 | 2024-04-17 1:46PM EDT | 60.00 | 26.10 | 32.50 | 36.20 | 0.00 | - | 1 | 36 | 0.00% |
| MCHP240621C00065000 | 2024-04-24 11:23AM EDT | 65.00 | 25.00 | 31.80 | 35.50 | 0.00 | - | 1 | 0 | 154.88% |
| MCHP240621C00067500 | 2024-02-15 10:37AM EDT | 67.50 | 15.50 | 20.60 | 23.70 | 0.00 | - | 1 | 2 | 0.00% |
| MCHP240621C00070000 | 2024-05-17 3:40PM EDT | 70.00 | 24.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCHP240621C00072500 | 2023-12-07 1:20PM EDT | 72.50 | 16.90 | 15.00 | 16.30 | 0.00 | - | 2 | 112 | 0.00% |
| MCHP240621C00075000 | 2024-05-17 3:55PM EDT | 75.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP240621C00077500 | 2024-04-22 12:26PM EDT | 77.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCHP240621C00080000 | 2024-05-23 2:07PM EDT | 80.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP240621C00082500 | 2024-05-28 9:36AM EDT | 82.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP240621C00085000 | 2024-05-21 12:58PM EDT | 85.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCHP240621C00087500 | 2024-05-30 9:40AM EDT | 87.50 | 8.90 | 0.00 | 0.00 | -1.75 | -16.43% | 7 | 0 | 0.00% |
| MCHP240621C00090000 | 2024-05-30 3:31PM EDT | 90.00 | 7.34 | 0.00 | 0.00 | +2.54 | +52.92% | 23 | 0 | 0.00% |
| MCHP240621C00092500 | 2024-05-28 1:02PM EDT | 92.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MCHP240621C00095000 | 2024-05-30 1:21PM EDT | 95.00 | 3.60 | 0.00 | 0.00 | +0.20 | +5.88% | 40 | 0 | 0.00% |
| MCHP240621C00097500 | 2024-05-30 1:02PM EDT | 97.50 | 2.36 | 0.00 | 0.00 | +0.34 | +16.83% | 65 | 0 | 1.56% |
| MCHP240621C00100000 | 2024-05-30 3:58PM EDT | 100.00 | 1.45 | 0.00 | 0.00 | +0.25 | +20.83% | 199 | 0 | 3.13% |
| MCHP240621C00105000 | 2024-05-30 3:01PM EDT | 105.00 | 0.39 | 0.00 | 0.00 | -0.01 | -2.50% | 66 | 0 | 6.25% |
| MCHP240621C00110000 | 2024-05-30 2:11PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | +0.05 | +50.00% | 4 | 0 | 12.50% |
| MCHP240621C00115000 | 2024-05-30 9:44AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 1 | 0 | 12.50% |
| MCHP240621C00120000 | 2024-05-23 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCHP240621C00125000 | 2024-05-29 3:51PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MCHP240621C00130000 | 2024-04-26 3:33PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 39 | 55.47% |
| MCHP240621C00135000 | 2024-04-26 3:32PM EDT | 135.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 89.55% |
| MCHP240621C00140000 | 2024-04-26 3:31PM EDT | 140.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 20 | 35 | 98.88% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240621P00035000 | 2023-11-09 1:46PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 175.00% |
| MCHP240621P00040000 | 2024-04-08 10:28AM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 15 | 838 | 167.97% |
| MCHP240621P00045000 | 2024-03-14 11:08AM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 127 | 150.78% |
| MCHP240621P00047500 | 2023-11-09 2:47PM EDT | 47.50 | 0.65 | 0.15 | 0.30 | 0.00 | - | 12 | 3 | 146.68% |
| MCHP240621P00050000 | 2024-03-28 10:22AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 131.64% |
| MCHP240621P00055000 | 2024-01-29 11:40AM EDT | 55.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 546 | 132.13% |
| MCHP240621P00060000 | 2024-04-26 10:34AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 299 | 90.63% |
| MCHP240621P00065000 | 2024-05-20 2:42PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCHP240621P00067500 | 2024-05-21 9:30AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCHP240621P00070000 | 2024-05-29 9:31AM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MCHP240621P00072500 | 2024-05-28 11:44AM EDT | 72.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| MCHP240621P00075000 | 2024-05-28 2:13PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| MCHP240621P00077500 | 2024-05-28 1:15PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCHP240621P00080000 | 2024-05-29 3:57PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCHP240621P00082500 | 2024-05-29 2:36PM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP240621P00085000 | 2024-05-30 3:10PM EDT | 85.00 | 0.17 | 0.00 | 0.00 | -0.13 | -43.33% | 11 | 0 | 12.50% |
| MCHP240621P00087500 | 2024-05-29 3:51PM EDT | 87.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| MCHP240621P00090000 | 2024-05-30 3:48PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | -0.05 | -6.67% | 1 | 0 | 6.25% |
| MCHP240621P00092500 | 2024-05-30 12:29PM EDT | 92.50 | 1.08 | 0.00 | 0.00 | -0.20 | -15.62% | 22 | 0 | 3.13% |
| MCHP240621P00095000 | 2024-05-30 12:08PM EDT | 95.00 | 1.90 | 0.00 | 0.00 | -0.30 | -13.64% | 60 | 0 | 1.56% |
| MCHP240621P00097500 | 2024-05-30 11:05AM EDT | 97.50 | 3.60 | 0.00 | 0.00 | +0.30 | +9.09% | 11 | 0 | 0.00% |
| MCHP240621P00100000 | 2024-05-30 9:52AM EDT | 100.00 | 5.00 | 0.00 | 0.00 | -0.30 | -5.66% | 1 | 0 | 0.00% |
| MCHP240621P00105000 | 2024-05-28 3:36PM EDT | 105.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCHP240621P00110000 | 2024-05-24 3:55PM EDT | 110.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.