Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.913,90 -472,19 (-1,23%) Bitcoin EUR
55.951,54 -2.865,05 (-4,87%) CMC Crypto 200
1.282,42 -56,64 (-4,23%) Nasdaq Compositive
15.753,16 -229,92 (-1,44%) S&P 500
5.055,94 -60,23 (-1,18%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:52PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00070000 | 2024-04-30 2:52PM EDT | 70.00 | 23.10 | 22.80 | 23.20 | +11.00 | +90.91% | 1 | 9 | 85.94% |
| MCHP240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 7.70 | 17.90 | 18.20 | 0.00 | - | 27 | 38 | 70.36% |
| MCHP240517C00077500 | 2024-04-23 9:45AM EDT | 77.50 | 8.30 | 15.40 | 15.80 | 0.00 | - | 9 | 21 | 63.28% |
| MCHP240517C00080000 | 2024-04-26 12:33PM EDT | 80.00 | 14.64 | 13.00 | 13.40 | 0.00 | - | 11 | 230 | 57.28% |
| MCHP240517C00082500 | 2024-04-24 10:32AM EDT | 82.50 | 9.53 | 10.70 | 11.10 | 0.00 | - | 5 | 217 | 52.78% |
| MCHP240517C00085000 | 2024-04-30 12:39PM EDT | 85.00 | 8.50 | 8.50 | 8.80 | -1.70 | -16.67% | 1 | 309 | 50.46% |
| MCHP240517C00087500 | 2024-04-30 3:23PM EDT | 87.50 | 6.50 | 6.60 | 6.90 | -0.68 | -9.47% | 10 | 393 | 48.85% |
| MCHP240517C00090000 | 2024-04-30 2:33PM EDT | 90.00 | 5.10 | 4.90 | 5.10 | -0.20 | -3.77% | 421 | 3,024 | 45.92% |
| MCHP240517C00092500 | 2024-04-30 12:06PM EDT | 92.50 | 3.52 | 3.40 | 3.60 | -0.28 | -7.37% | 28 | 1,223 | 43.87% |
| MCHP240517C00095000 | 2024-04-30 3:36PM EDT | 95.00 | 2.45 | 2.30 | 2.40 | -0.26 | -9.59% | 187 | 576 | 42.21% |
| MCHP240517C00097500 | 2024-04-30 12:58PM EDT | 97.50 | 1.41 | 1.45 | 1.60 | -0.54 | -27.69% | 3 | 747 | 42.21% |
| MCHP240517C00100000 | 2024-04-30 3:34PM EDT | 100.00 | 0.92 | 0.90 | 0.95 | -0.24 | -20.17% | 43 | 1,799 | 40.94% |
| MCHP240517C00105000 | 2024-04-30 11:16AM EDT | 105.00 | 0.37 | 0.25 | 0.35 | -0.13 | -26.00% | 13 | 302 | 41.41% |
| MCHP240517C00110000 | 2024-04-30 9:54AM EDT | 110.00 | 0.10 | 0.05 | 0.20 | -0.09 | -47.37% | 1 | 110 | 46.48% |
| MCHP240517C00115000 | 2024-04-30 12:45PM EDT | 115.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 21 | 69 | 49.41% |
| MCHP240517C00120000 | 2024-04-05 2:28PM EDT | 120.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 10 | 13 | 91.80% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00055000 | 2024-04-25 3:04PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 2 | 99.61% |
| MCHP240517P00060000 | 2024-04-22 10:05AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 89.26% |
| MCHP240517P00065000 | 2024-04-18 10:02AM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 64.84% |
| MCHP240517P00070000 | 2024-04-29 2:30PM EDT | 70.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 768 | 60.55% |
| MCHP240517P00075000 | 2024-04-30 10:55AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | -0.04 | -28.57% | 2 | 1,207 | 53.32% |
| MCHP240517P00077500 | 2024-04-29 11:25AM EDT | 77.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 1,359 | 48.93% |
| MCHP240517P00080000 | 2024-04-30 2:22PM EDT | 80.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 9 | 534 | 45.80% |
| MCHP240517P00082500 | 2024-04-30 12:43PM EDT | 82.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 5 | 1,393 | 42.53% |
| MCHP240517P00085000 | 2024-04-30 11:41AM EDT | 85.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 1 | 242 | 40.67% |
| MCHP240517P00087500 | 2024-04-30 11:45AM EDT | 87.50 | 1.20 | 1.15 | 1.30 | +0.11 | +10.09% | 6 | 1,561 | 40.16% |
| MCHP240517P00090000 | 2024-04-30 1:02PM EDT | 90.00 | 2.10 | 1.90 | 2.00 | +0.20 | +10.53% | 960 | 852 | 38.28% |
| MCHP240517P00092500 | 2024-04-30 12:22PM EDT | 92.50 | 2.96 | 2.90 | 3.10 | +0.06 | +2.07% | 26 | 1,174 | 37.89% |
| MCHP240517P00095000 | 2024-04-30 1:56PM EDT | 95.00 | 4.40 | 4.30 | 4.50 | +0.50 | +12.82% | 3 | 184 | 37.31% |
| MCHP240517P00097500 | 2024-04-29 10:33AM EDT | 97.50 | 5.30 | 5.90 | 6.10 | 0.00 | - | 23 | 70 | 35.18% |
| MCHP240517P00100000 | 2024-04-12 12:50PM EDT | 100.00 | 14.00 | 7.80 | 8.60 | 0.00 | - | 2 | 2 | 43.60% |
