Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.132,32 +366,80 (+0,59%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240621C00035000 | 2024-05-31 3:17PM EDT | 35.00 | 60.50 | 54.30 | 58.30 | 0.00 | - | 1 | 1 | 587.30% |
| 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 | 39.30 | 43.30 | 0.00 | - | 3 | 2 | 396.88% |
| MCHP240621C00055000 | 2024-05-20 10:25AM EDT | 55.00 | 41.11 | 34.30 | 38.30 | 0.00 | - | 2 | 1 | 346.19% |
| MCHP240621C00060000 | 2024-04-17 1:46PM EDT | 60.00 | 26.10 | 32.50 | 36.20 | 0.00 | - | 1 | 36 | 347.07% |
| MCHP240621C00065000 | 2024-04-24 11:23AM EDT | 65.00 | 25.00 | 31.80 | 35.50 | 0.00 | - | 1 | 0 | 445.07% |
| 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 | 21.20 | 23.40 | 0.00 | - | 4 | 0 | 170.90% |
| MCHP240621C00072500 | 2024-06-12 2:35PM EDT | 72.50 | 22.00 | 18.70 | 20.40 | 0.00 | - | 1 | 51 | 141.02% |
| MCHP240621C00075000 | 2024-05-17 3:55PM EDT | 75.00 | 19.25 | 16.10 | 17.90 | 0.00 | - | 2 | 16 | 122.56% |
| MCHP240621C00077500 | 2024-06-12 3:38PM EDT | 77.50 | 16.20 | 13.70 | 15.30 | 0.00 | - | 5 | 359 | 107.03% |
| MCHP240621C00080000 | 2024-06-12 1:30PM EDT | 80.00 | 15.00 | 11.20 | 12.60 | 0.00 | - | 1 | 782 | 87.21% |
| MCHP240621C00082500 | 2024-06-11 1:07PM EDT | 82.50 | 11.00 | 8.70 | 10.50 | 0.00 | - | 1 | 116 | 79.98% |
| MCHP240621C00085000 | 2024-06-13 12:42PM EDT | 85.00 | 8.22 | 6.30 | 7.30 | 0.00 | - | 2 | 516 | 53.22% |
| MCHP240621C00087500 | 2024-06-13 10:10AM EDT | 87.50 | 4.90 | 4.10 | 4.30 | -0.20 | -3.92% | 1 | 529 | 37.99% |
| MCHP240621C00090000 | 2024-06-14 12:50PM EDT | 90.00 | 2.40 | 2.05 | 2.25 | -1.31 | -35.31% | 3 | 1,426 | 31.89% |
| MCHP240621C00092500 | 2024-06-14 3:06PM EDT | 92.50 | 1.02 | 0.80 | 0.95 | -0.78 | -43.33% | 11 | 951 | 30.91% |
| MCHP240621C00095000 | 2024-06-14 12:57PM EDT | 95.00 | 0.30 | 0.25 | 0.30 | -0.55 | -64.71% | 3 | 1,181 | 30.42% |
| MCHP240621C00097500 | 2024-06-14 3:50PM EDT | 97.50 | 0.10 | 0.05 | 0.15 | -0.16 | -61.54% | 31 | 1,710 | 35.65% |
| MCHP240621C00100000 | 2024-06-14 1:56PM EDT | 100.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 27 | 1,944 | 42.09% |
| MCHP240621C00105000 | 2024-06-14 1:32PM EDT | 105.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 2,453 | 53.13% |
| MCHP240621C00110000 | 2024-06-14 3:50PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,230 | 61.72% |
| MCHP240621C00115000 | 2024-06-12 2:05PM EDT | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 456 | 74.22% |
| MCHP240621C00120000 | 2024-05-23 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 131 | 110.16% |
| MCHP240621C00125000 | 2024-05-29 3:51PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 629 | 96.88% |
| MCHP240621C00130000 | 2024-04-26 3:33PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 39 | 123.05% |
| MCHP240621C00135000 | 2024-04-26 3:32PM EDT | 135.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 193.36% |
| MCHP240621C00140000 | 2024-04-26 3:31PM EDT | 140.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 20 | 35 | 211.43% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240621P00035000 | 2023-11-09 1:46PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 320.31% |
| MCHP240621P00040000 | 2024-04-08 10:28AM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 15 | 838 | 306.25% |
| MCHP240621P00045000 | 2024-03-14 11:08AM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 127 | 272.66% |
| MCHP240621P00047500 | 2023-11-09 2:47PM EDT | 47.50 | 0.65 | 0.15 | 0.30 | 0.00 | - | 12 | 3 | 264.06% |
| MCHP240621P00050000 | 2024-03-28 10:22AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 235.94% |
| MCHP240621P00055000 | 2024-01-29 11:40AM EDT | 55.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 546 | 234.77% |
| MCHP240621P00060000 | 2024-04-26 10:34AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 299 | 157.03% |
| MCHP240621P00065000 | 2024-06-03 9:56AM EDT | 65.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 20 | 1,866 | 158.20% |
| MCHP240621P00067500 | 2024-06-04 3:07PM EDT | 67.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 788 | 195.12% |
| MCHP240621P00070000 | 2024-05-29 9:31AM EDT | 70.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 2 | 955 | 119.14% |
| MCHP240621P00072500 | 2024-05-28 11:44AM EDT | 72.50 | 0.06 | 0.00 | 2.15 | 0.00 | - | 52 | 664 | 159.67% |
| MCHP240621P00075000 | 2024-06-13 3:17PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1,694 | 73.05% |
| MCHP240621P00077500 | 2024-06-05 12:03PM EDT | 77.50 | 0.15 | 0.00 | 2.10 | 0.00 | - | 6 | 1,576 | 124.32% |
| MCHP240621P00080000 | 2024-06-11 9:57AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,973 | 51.95% |
| MCHP240621P00082500 | 2024-06-13 9:30AM EDT | 82.50 | 0.10 | 0.05 | 0.95 | 0.00 | - | 3 | 846 | 70.12% |
| MCHP240621P00085000 | 2024-06-14 3:59PM EDT | 85.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 4 | 1,149 | 39.16% |
| MCHP240621P00087500 | 2024-06-13 1:10PM EDT | 87.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 13 | 1,079 | 32.81% |
| MCHP240621P00090000 | 2024-06-14 9:41AM EDT | 90.00 | 1.05 | 0.70 | 0.80 | +0.50 | +90.91% | 21 | 2,955 | 29.54% |
| MCHP240621P00092500 | 2024-06-14 1:23PM EDT | 92.50 | 1.70 | 1.85 | 2.00 | +0.45 | +36.00% | 14 | 2,412 | 28.66% |
| MCHP240621P00095000 | 2024-06-13 11:32AM EDT | 95.00 | 2.75 | 2.75 | 4.00 | 0.00 | - | 14 | 1,288 | 32.13% |
| MCHP240621P00097500 | 2024-06-13 11:16AM EDT | 97.50 | 5.12 | 5.70 | 6.50 | 0.00 | - | 5 | 193 | 44.92% |
| MCHP240621P00100000 | 2024-06-12 3:00PM EDT | 100.00 | 5.88 | 7.60 | 8.90 | 0.00 | - | 2 | 403 | 51.66% |
| MCHP240621P00105000 | 2024-06-11 3:08PM EDT | 105.00 | 11.30 | 12.20 | 13.90 | 0.00 | - | 1 | 6 | 71.39% |
| MCHP240621P00110000 | 2024-05-24 3:55PM EDT | 110.00 | 11.70 | 16.50 | 18.90 | 0.00 | - | 30 | 0 | 89.06% |
