Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.178,43 +275,14 (+0,73%) Bitcoin EUR
55.308,79 +2.010,16 (+3,77%) CMC Crypto 200
1.273,01 +2,26 (+0,18%) Nasdaq Compositive
15.817,11 +211,63 (+1,36%) S&P 500
5.057,45 +39,06 (+0,78%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:54PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 90.23% |
| 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 | 29.10 | 30.30 | 0.00 | - | 1 | 36 | 73.10% |
| MCHP240621C00065000 | 2024-04-24 11:23AM EDT | 65.00 | 25.00 | 24.60 | 25.00 | 0.00 | - | 1 | 45 | 63.18% |
| MCHP240621C00067500 | 2024-02-15 10:37AM EDT | 67.50 | 15.50 | 20.60 | 23.70 | 0.00 | - | 1 | 2 | 54.03% |
| MCHP240621C00070000 | 2024-03-27 10:03AM EDT | 70.00 | 17.87 | 24.30 | 26.20 | 0.00 | - | 1 | 235 | 116.77% |
| 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 | 10.40 | 15.10 | 15.60 | 0.00 | - | 12 | 218 | 51.00% |
| MCHP240621C00077500 | 2024-04-22 12:26PM EDT | 77.50 | 8.10 | 11.60 | 13.20 | 0.00 | - | 3 | 713 | 45.63% |
| MCHP240621C00080000 | 2024-04-29 2:34PM EDT | 80.00 | 14.51 | 10.90 | 11.20 | 0.00 | - | 3 | 781 | 44.09% |
| MCHP240621C00082500 | 2024-04-22 1:12PM EDT | 82.50 | 5.30 | 9.10 | 9.30 | 0.00 | - | 5 | 114 | 42.38% |
| MCHP240621C00085000 | 2024-05-02 1:06PM EDT | 85.00 | 6.90 | 7.40 | 7.70 | -1.95 | -22.03% | 60 | 536 | 41.99% |
| MCHP240621C00087500 | 2024-05-02 12:31PM EDT | 87.50 | 5.24 | 5.80 | 6.10 | -1.06 | -16.83% | 14 | 528 | 40.26% |
| MCHP240621C00090000 | 2024-05-02 3:32PM EDT | 90.00 | 4.80 | 4.50 | 4.70 | +0.43 | +9.84% | 60 | 1,024 | 38.72% |
| MCHP240621C00092500 | 2024-05-02 12:03PM EDT | 92.50 | 3.20 | 3.50 | 3.70 | -1.10 | -25.58% | 8 | 666 | 38.82% |
| MCHP240621C00095000 | 2024-05-02 1:28PM EDT | 95.00 | 2.46 | 2.60 | 2.80 | -0.54 | -18.00% | 40 | 697 | 38.31% |
| MCHP240621C00097500 | 2024-05-02 1:27PM EDT | 97.50 | 1.85 | 1.90 | 2.10 | -0.15 | -7.50% | 4 | 826 | 38.07% |
| MCHP240621C00100000 | 2024-05-02 2:34PM EDT | 100.00 | 1.43 | 1.35 | 1.50 | +0.08 | +5.93% | 122 | 1,139 | 37.39% |
| MCHP240621C00105000 | 2024-05-01 3:03PM EDT | 105.00 | 0.65 | 0.70 | 0.80 | -0.35 | -35.00% | 3 | 696 | 37.55% |
| MCHP240621C00110000 | 2024-05-01 3:20PM EDT | 110.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 478 | 37.55% |
| MCHP240621C00115000 | 2024-05-02 3:02PM EDT | 115.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2 | 287 | 37.84% |
| MCHP240621C00120000 | 2024-04-29 2:07PM EDT | 120.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 5 | 70 | 53.22% |
| MCHP240621C00125000 | 2024-04-30 10:41AM EDT | 125.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 586 | 56.30% |
| MCHP240621C00130000 | 2024-04-26 3:33PM EDT | 130.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 20 | 39 | 52.83% |
| MCHP240621C00135000 | 2024-04-26 3:32PM EDT | 135.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 64.45% |
| MCHP240621C00140000 | 2024-04-26 3:31PM EDT | 140.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 20 | 35 | 58.69% |
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 | 107.42% |
| MCHP240621P00040000 | 2024-04-08 10:28AM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 256 | 838 | 102.54% |
| MCHP240621P00045000 | 2024-03-14 11:08AM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 127 | 90.82% |
| MCHP240621P00047500 | 2023-11-09 2:47PM EDT | 47.50 | 0.65 | 0.15 | 0.30 | 0.00 | - | 12 | 3 | 87.79% |
| MCHP240621P00050000 | 2024-03-28 10:22AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 78.13% |
| MCHP240621P00055000 | 2024-01-29 11:40AM EDT | 55.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 546 | 77.44% |
| MCHP240621P00060000 | 2024-04-26 10:34AM EDT | 60.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 299 | 60.74% |
| MCHP240621P00065000 | 2024-04-22 11:51AM EDT | 65.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1,000 | 1,866 | 51.07% |
| MCHP240621P00067500 | 2024-04-29 3:11PM EDT | 67.50 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 788 | 53.81% |
| MCHP240621P00070000 | 2024-05-02 11:16AM EDT | 70.00 | 0.35 | 0.25 | 0.40 | +0.10 | +40.00% | 1 | 1,033 | 43.65% |
| MCHP240621P00072500 | 2024-05-02 3:21PM EDT | 72.50 | 0.38 | 0.40 | 0.45 | +0.12 | +46.15% | 8 | 672 | 39.70% |
| MCHP240621P00075000 | 2024-05-02 2:53PM EDT | 75.00 | 0.62 | 0.60 | 0.70 | -0.08 | -11.43% | 18 | 1,698 | 39.01% |
| MCHP240621P00077500 | 2024-05-02 2:53PM EDT | 77.50 | 0.88 | 0.90 | 0.95 | +0.31 | +54.39% | 30 | 1,659 | 37.01% |
| MCHP240621P00080000 | 2024-05-02 3:21PM EDT | 80.00 | 1.30 | 1.30 | 1.45 | +0.25 | +23.81% | 59 | 4,048 | 36.82% |
| MCHP240621P00082500 | 2024-05-02 2:40PM EDT | 82.50 | 1.95 | 1.95 | 2.05 | 0.00 | - | 41 | 370 | 36.01% |
| MCHP240621P00085000 | 2024-05-02 12:46PM EDT | 85.00 | 3.20 | 2.70 | 2.85 | +0.20 | +6.67% | 28 | 821 | 35.40% |
| MCHP240621P00087500 | 2024-05-02 2:58PM EDT | 87.50 | 3.60 | 3.60 | 3.80 | 0.00 | - | 23 | 428 | 34.42% |
| MCHP240621P00090000 | 2024-05-02 1:34PM EDT | 90.00 | 5.40 | 4.80 | 5.10 | +0.60 | +12.50% | 4 | 1,997 | 34.52% |
| MCHP240621P00092500 | 2024-05-01 3:24PM EDT | 92.50 | 5.40 | 6.30 | 6.50 | 0.00 | - | 63 | 717 | 33.74% |
| MCHP240621P00095000 | 2024-05-02 10:23AM EDT | 95.00 | 9.00 | 7.80 | 8.00 | +2.60 | +40.62% | 3 | 724 | 32.04% |
| MCHP240621P00097500 | 2024-05-01 10:38AM EDT | 97.50 | 10.50 | 9.80 | 10.20 | 0.00 | - | 1 | 23 | 34.84% |
| MCHP240621P00100000 | 2024-05-01 10:32AM EDT | 100.00 | 12.50 | 11.80 | 13.50 | 0.00 | - | 6 | 213 | 47.14% |
| MCHP240621P00105000 | 2023-12-22 11:01AM EDT | 105.00 | 16.20 | 15.80 | 16.10 | 0.00 | - | 1 | 2 | 25.00% |
| MCHP240621P00110000 | 2023-07-17 3:25PM EDT | 110.00 | 20.70 | 30.70 | 31.10 | 0.00 | - | - | 44 | 126.77% |
