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 | Golpe | 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 | 2023-08-01 2:13PM EDT | 50.00 | 44.70 | 33.40 | 34.40 | 0.00 | - | 5 | 28 | 0.00% |
| MCHP240621C00055000 | 2023-07-14 10:22AM EDT | 55.00 | 39.20 | 29.30 | 29.80 | 0.00 | - | 2 | 9 | 0.00% |
| MCHP240621C00060000 | 2024-04-17 1:46PM EDT | 60.00 | 26.10 | 32.50 | 36.20 | 0.00 | - | 1 | 36 | 56.25% |
| MCHP240621C00065000 | 2024-04-24 11:23AM EDT | 65.00 | 25.00 | 27.60 | 31.20 | 0.00 | - | 1 | 45 | 55.27% |
| 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 | 24.00 | 25.40 | +6.39 | +35.76% | 4 | 235 | 60.84% |
| MCHP240621C00072500 | 2023-12-07 1:20PM EDT | 72.50 | 16.90 | 15.00 | 16.30 | 0.00 | - | 2 | 112 | 0.00% |
| MCHP240621C00075000 | 2024-04-22 1:31PM EDT | 75.00 | 19.25 | 18.90 | 20.40 | +8.85 | +85.10% | 2 | 218 | 64.99% |
| MCHP240621C00077500 | 2024-04-22 12:26PM EDT | 77.50 | 8.10 | 16.50 | 17.50 | 0.00 | - | 3 | 713 | 50.59% |
| MCHP240621C00080000 | 2024-05-15 11:10AM EDT | 80.00 | 14.70 | 13.10 | 15.70 | 0.00 | - | 5 | 782 | 55.91% |
| MCHP240621C00082500 | 2024-05-17 11:28AM EDT | 82.50 | 12.15 | 11.90 | 14.10 | +2.85 | +30.65% | 1 | 115 | 60.18% |
| MCHP240621C00085000 | 2024-05-17 12:46PM EDT | 85.00 | 9.42 | 9.60 | 10.80 | -1.08 | -10.29% | 10 | 597 | 42.90% |
| MCHP240621C00087500 | 2024-05-17 1:37PM EDT | 87.50 | 7.10 | 7.50 | 7.80 | -1.05 | -12.88% | 1 | 532 | 29.64% |
| MCHP240621C00090000 | 2024-05-17 12:22PM EDT | 90.00 | 5.58 | 5.50 | 6.30 | -0.72 | -11.43% | 17 | 1,377 | 32.89% |
| MCHP240621C00092500 | 2024-05-17 2:04PM EDT | 92.50 | 3.55 | 3.90 | 4.10 | -0.75 | -17.44% | 8 | 969 | 26.86% |
| MCHP240621C00095000 | 2024-05-17 3:58PM EDT | 95.00 | 2.60 | 2.60 | 2.75 | -0.25 | -8.77% | 341 | 1,274 | 26.28% |
| MCHP240621C00097500 | 2024-05-17 3:30PM EDT | 97.50 | 1.72 | 1.65 | 1.75 | -0.28 | -14.00% | 137 | 1,381 | 25.99% |
| MCHP240621C00100000 | 2024-05-17 3:40PM EDT | 100.00 | 1.00 | 0.95 | 1.10 | -0.09 | -8.26% | 407 | 1,834 | 26.32% |
| MCHP240621C00105000 | 2024-05-17 3:20PM EDT | 105.00 | 0.32 | 0.30 | 0.40 | -0.13 | -28.89% | 15 | 1,489 | 27.10% |
| MCHP240621C00110000 | 2024-05-17 12:50PM EDT | 110.00 | 0.11 | 0.05 | 0.25 | -0.09 | -45.00% | 22 | 557 | 31.64% |
| MCHP240621C00115000 | 2024-05-17 3:59PM EDT | 115.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 1 | 426 | 32.72% |
| MCHP240621C00120000 | 2024-05-14 10:03AM EDT | 120.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 50 | 142 | 48.00% |
| MCHP240621C00125000 | 2024-05-17 10:56AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 586 | 39.65% |
| MCHP240621C00130000 | 2024-04-26 3:33PM EDT | 130.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 20 | 39 | 51.76% |
| MCHP240621C00135000 | 2024-04-26 3:32PM EDT | 135.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 81.15% |
| MCHP240621C00140000 | 2024-04-26 3:31PM EDT | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 35 | 57.91% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | 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 | 136.33% |
| MCHP240621P00040000 | 2024-04-08 10:28AM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 15 | 838 | 130.66% |
| MCHP240621P00045000 | 2024-03-14 11:08AM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 127 | 116.80% |
| MCHP240621P00047500 | 2023-11-09 2:47PM EDT | 47.50 | 0.65 | 0.15 | 0.30 | 0.00 | - | 12 | 3 | 113.57% |
| MCHP240621P00050000 | 2024-03-28 10:22AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 101.76% |
| MCHP240621P00055000 | 2024-01-29 11:40AM EDT | 55.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 546 | 101.76% |
| MCHP240621P00060000 | 2024-04-26 10:34AM EDT | 60.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 299 | 73.54% |
| MCHP240621P00065000 | 2024-04-22 11:51AM EDT | 65.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 1,000 | 1,866 | 63.67% |
| MCHP240621P00067500 | 2024-05-07 2:02PM EDT | 67.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 788 | 58.11% |
| MCHP240621P00070000 | 2024-05-17 3:52PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 2 | 957 | 47.95% |
| MCHP240621P00072500 | 2024-05-13 1:57PM EDT | 72.50 | 0.24 | 0.05 | 0.45 | 0.00 | - | 3 | 676 | 50.68% |
| MCHP240621P00075000 | 2024-05-17 11:02AM EDT | 75.00 | 0.25 | 0.05 | 0.15 | +0.06 | +31.58% | 3 | 1,711 | 41.02% |
| MCHP240621P00077500 | 2024-05-14 10:45AM EDT | 77.50 | 0.17 | 0.05 | 0.20 | 0.00 | - | 10 | 1,585 | 38.09% |
| MCHP240621P00080000 | 2024-05-17 12:50PM EDT | 80.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 1 | 3,981 | 33.01% |
| MCHP240621P00082500 | 2024-05-16 2:05PM EDT | 82.50 | 0.27 | 0.20 | 0.30 | +0.02 | +8.00% | 3 | 858 | 30.66% |
| MCHP240621P00085000 | 2024-05-17 3:49PM EDT | 85.00 | 0.43 | 0.35 | 0.45 | -0.02 | -4.44% | 17 | 1,084 | 28.30% |
| MCHP240621P00087500 | 2024-05-17 1:51PM EDT | 87.50 | 0.85 | 0.70 | 0.80 | +0.13 | +18.06% | 7 | 541 | 27.49% |
| MCHP240621P00090000 | 2024-05-17 3:01PM EDT | 90.00 | 1.33 | 1.25 | 1.35 | +0.13 | +10.83% | 27 | 2,236 | 26.69% |
| MCHP240621P00092500 | 2024-05-17 2:59PM EDT | 92.50 | 2.08 | 2.10 | 2.20 | 0.00 | - | 44 | 2,301 | 26.25% |
| MCHP240621P00095000 | 2024-05-17 3:22PM EDT | 95.00 | 3.20 | 3.20 | 3.40 | +0.10 | +3.23% | 135 | 949 | 26.12% |
| MCHP240621P00097500 | 2024-05-15 1:57PM EDT | 97.50 | 4.23 | 4.80 | 5.00 | 0.00 | - | 1 | 50 | 26.73% |
| MCHP240621P00100000 | 2024-05-16 9:33AM EDT | 100.00 | 6.10 | 6.60 | 6.90 | 0.00 | - | 10 | 234 | 27.71% |
| MCHP240621P00105000 | 2024-05-16 9:34AM EDT | 105.00 | 10.20 | 10.10 | 12.10 | 0.00 | - | 10 | 10 | 41.33% |
| MCHP240621P00110000 | 2023-07-17 3:25PM EDT | 110.00 | 20.70 | 30.70 | 31.10 | 0.00 | - | - | 44 | 178.42% |
© 2024 Yahoo. Todos los derechos reservados.