Deutsche Märkte öffnen in 8 Stunden 46 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.239,29 +1.153,14 (+2,13%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 17.90 | 21.90 | 0.00 | - | 1 | 10 | 80.86% |
| MCHP240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 7.70 | 13.00 | 16.90 | 0.00 | - | 27 | 38 | 64.26% |
| MCHP240517C00077500 | 2024-05-01 3:33PM EDT | 77.50 | 13.80 | 11.10 | 14.40 | 0.00 | - | 1 | 22 | 63.48% |
| MCHP240517C00080000 | 2024-05-01 10:14AM EDT | 80.00 | 9.70 | 9.90 | 10.40 | 0.00 | - | 1 | 231 | 51.07% |
| MCHP240517C00082500 | 2024-05-02 10:11AM EDT | 82.50 | 6.90 | 7.80 | 8.30 | -2.90 | -29.59% | 4 | 242 | 53.86% |
| MCHP240517C00085000 | 2024-05-02 3:47PM EDT | 85.00 | 6.05 | 6.00 | 6.30 | -2.45 | -28.82% | 2 | 308 | 50.05% |
| MCHP240517C00087500 | 2024-05-02 1:08PM EDT | 87.50 | 4.20 | 4.40 | 4.70 | -1.70 | -28.81% | 74 | 403 | 49.22% |
| MCHP240517C00090000 | 2024-05-02 3:54PM EDT | 90.00 | 3.00 | 3.10 | 3.40 | -1.10 | -26.83% | 40 | 3,712 | 48.90% |
| MCHP240517C00092500 | 2024-05-02 2:32PM EDT | 92.50 | 2.25 | 2.00 | 2.25 | -0.70 | -23.73% | 29 | 1,747 | 46.95% |
| MCHP240517C00095000 | 2024-05-02 3:26PM EDT | 95.00 | 1.56 | 1.25 | 1.55 | +0.16 | +11.43% | 202 | 703 | 47.73% |
| MCHP240517C00097500 | 2024-05-02 2:54PM EDT | 97.50 | 1.00 | 0.75 | 1.00 | +0.03 | +3.09% | 2 | 751 | 47.63% |
| MCHP240517C00100000 | 2024-05-02 3:54PM EDT | 100.00 | 0.55 | 0.45 | 0.60 | -0.05 | -8.33% | 12 | 1,717 | 47.02% |
| MCHP240517C00105000 | 2024-05-02 3:02PM EDT | 105.00 | 0.18 | 0.10 | 0.20 | -0.02 | -10.00% | 1 | 314 | 46.68% |
| MCHP240517C00110000 | 2024-05-02 2:55PM EDT | 110.00 | 0.25 | 0.00 | 0.20 | +0.15 | +150.00% | 1 | 110 | 50.39% |
| MCHP240517C00115000 | 2024-04-30 12:44PM EDT | 115.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 21 | 90 | 67.97% |
| MCHP240517C00120000 | 2024-05-02 2:56PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 4 | 13 | 56.25% |
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 | 0.05 | 0.00 | - | - | 2 | 92.19% |
| MCHP240517P00060000 | 2024-04-22 10:05AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 83.59% |
| MCHP240517P00065000 | 2024-04-18 10:02AM EDT | 65.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 68.75% |
| MCHP240517P00070000 | 2024-05-01 3:55PM EDT | 70.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 769 | 75.49% |
| MCHP240517P00075000 | 2024-05-02 2:33PM EDT | 75.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 1,001 | 1,207 | 53.42% |
| MCHP240517P00077500 | 2024-05-02 1:34PM EDT | 77.50 | 0.34 | 0.30 | 0.40 | +0.05 | +17.24% | 831 | 1,361 | 50.39% |
| MCHP240517P00080000 | 2024-05-02 1:57PM EDT | 80.00 | 0.60 | 0.55 | 0.75 | +0.12 | +25.00% | 15 | 1,186 | 50.10% |
| MCHP240517P00082500 | 2024-05-02 3:13PM EDT | 82.50 | 0.87 | 0.90 | 1.10 | -0.25 | -22.32% | 67 | 1,369 | 49.41% |
| MCHP240517P00085000 | 2024-05-02 1:32PM EDT | 85.00 | 1.67 | 1.50 | 1.70 | +0.54 | +47.79% | 111 | 251 | 47.88% |
| MCHP240517P00087500 | 2024-05-02 2:55PM EDT | 87.50 | 2.25 | 2.30 | 2.60 | -0.36 | -13.79% | 837 | 1,572 | 47.29% |
| MCHP240517P00090000 | 2024-05-02 1:34PM EDT | 90.00 | 4.05 | 3.50 | 3.80 | +0.05 | +1.25% | 34 | 2,217 | 47.02% |
| MCHP240517P00092500 | 2024-05-02 10:12AM EDT | 92.50 | 6.30 | 4.90 | 5.30 | +1.90 | +43.18% | 13 | 1,499 | 47.10% |
| MCHP240517P00095000 | 2024-05-01 3:10PM EDT | 95.00 | 5.00 | 6.70 | 7.80 | 0.00 | - | 7 | 182 | 50.20% |
| MCHP240517P00097500 | 2024-04-29 10:33AM EDT | 97.50 | 5.30 | 8.70 | 9.10 | 0.00 | - | 23 | 70 | 48.73% |
| MCHP240517P00100000 | 2024-05-01 11:54AM EDT | 100.00 | 11.40 | 10.40 | 12.80 | 0.00 | - | 1 | 2 | 56.91% |
