Deutsche Märkte öffnen in 5 Stunden 57 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.072,63 +1.196,81 (+2,22%) CMC Crypto 200
1.271,13 +0,39 (+0,03%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240719C00065000 | 2023-12-11 2:01PM EDT | 65.00 | 26.50 | 21.60 | 23.90 | 0.00 | - | - | 1 | 0.00% |
| MCHP240719C00070000 | 2023-11-24 10:58AM EDT | 70.00 | 17.20 | 23.10 | 23.90 | 0.00 | - | 2 | 3 | 76.78% |
| MCHP240719C00072500 | 2024-04-16 9:38AM EDT | 72.50 | 15.20 | 16.10 | 20.50 | 0.00 | - | - | 0 | 65.87% |
| MCHP240719C00075000 | 2024-04-11 1:01PM EDT | 75.00 | 14.70 | 15.70 | 17.50 | 0.00 | - | 1 | 31 | 55.37% |
| MCHP240719C00077500 | 2024-04-25 1:58PM EDT | 77.50 | 15.20 | 13.60 | 15.70 | 0.00 | - | 1 | 15 | 54.80% |
| MCHP240719C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 11.00 | 11.70 | 13.60 | 0.00 | - | 1 | 268 | 51.33% |
| MCHP240719C00082500 | 2024-04-22 12:04PM EDT | 82.50 | 5.85 | 9.90 | 10.30 | 0.00 | - | 4 | 38 | 39.22% |
| MCHP240719C00085000 | 2024-05-02 11:08AM EDT | 85.00 | 7.80 | 8.30 | 8.70 | -1.10 | -12.36% | 6 | 330 | 38.70% |
| MCHP240719C00087500 | 2024-05-02 11:08AM EDT | 87.50 | 6.40 | 6.80 | 7.20 | 0.00 | - | 10 | 152 | 37.85% |
| MCHP240719C00090000 | 2024-05-02 3:11PM EDT | 90.00 | 6.10 | 5.50 | 5.80 | -0.70 | -10.29% | 9 | 610 | 36.69% |
| MCHP240719C00092500 | 2024-05-01 2:44PM EDT | 92.50 | 5.40 | 4.40 | 4.70 | 0.00 | - | 12 | 242 | 36.40% |
| MCHP240719C00095000 | 2024-05-02 11:31AM EDT | 95.00 | 3.10 | 3.50 | 3.80 | -1.25 | -28.74% | 46 | 1,726 | 36.38% |
| MCHP240719C00097500 | 2024-05-02 2:30PM EDT | 97.50 | 2.85 | 2.70 | 3.00 | -1.15 | -28.75% | 39 | 191 | 36.08% |
| MCHP240719C00100000 | 2024-05-02 12:42PM EDT | 100.00 | 1.97 | 2.10 | 4.20 | -0.73 | -27.04% | 6 | 364 | 48.49% |
| MCHP240719C00105000 | 2024-05-01 1:22PM EDT | 105.00 | 1.20 | 1.20 | 1.95 | 0.00 | - | 4 | 187 | 40.33% |
| MCHP240719C00110000 | 2024-05-02 3:40PM EDT | 110.00 | 0.70 | 0.65 | 1.75 | +0.05 | +7.69% | 1 | 72 | 45.14% |
| MCHP240719C00115000 | 2024-04-25 3:05PM EDT | 115.00 | 0.52 | 0.30 | 0.50 | 0.00 | - | 1 | 40 | 36.28% |
| MCHP240719C00120000 | 2024-04-09 12:24PM EDT | 120.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 204 | 112 | 44.75% |
| MCHP240719C00130000 | 2024-03-13 9:44AM EDT | 130.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | - | 10 | 51.71% |
| MCHP240719C00135000 | 2024-03-07 1:15PM EDT | 135.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 54.66% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240719P00045000 | 2024-02-20 2:15PM EDT | 45.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 1 | 75.39% |
| MCHP240719P00060000 | 2024-01-26 1:20PM EDT | 60.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 18 | 56.59% |
| MCHP240719P00065000 | 2024-04-23 11:15AM EDT | 65.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 1 | 47 | 44.39% |
| MCHP240719P00070000 | 2024-04-26 3:15PM EDT | 70.00 | 0.37 | 0.45 | 0.60 | 0.00 | - | 1 | 220 | 39.55% |
| MCHP240719P00072500 | 2024-05-02 2:59PM EDT | 72.50 | 0.67 | 0.70 | 0.85 | -0.63 | -48.46% | 2 | 56 | 38.72% |
| MCHP240719P00075000 | 2024-05-02 2:19PM EDT | 75.00 | 1.00 | 1.00 | 1.15 | +0.16 | +19.05% | 2 | 2,808 | 37.59% |
| MCHP240719P00077500 | 2024-05-02 3:29PM EDT | 77.50 | 1.37 | 1.40 | 1.55 | -0.27 | -16.46% | 2 | 1,370 | 36.60% |
| MCHP240719P00080000 | 2024-05-02 11:07AM EDT | 80.00 | 2.25 | 1.95 | 2.15 | +0.30 | +15.38% | 24 | 274 | 36.35% |
| MCHP240719P00082500 | 2024-05-01 12:53PM EDT | 82.50 | 2.75 | 2.60 | 4.80 | 0.00 | - | 10 | 277 | 49.27% |
| MCHP240719P00085000 | 2024-05-02 10:56AM EDT | 85.00 | 4.10 | 3.40 | 3.70 | +1.00 | +32.26% | 15 | 255 | 35.18% |
| MCHP240719P00087500 | 2024-05-01 3:59PM EDT | 87.50 | 5.00 | 4.50 | 4.80 | 0.00 | - | 14 | 158 | 35.14% |
| MCHP240719P00090000 | 2024-05-02 1:47PM EDT | 90.00 | 6.00 | 5.70 | 6.00 | -0.09 | -1.48% | 12 | 154 | 34.64% |
| MCHP240719P00092500 | 2024-05-01 3:29PM EDT | 92.50 | 6.30 | 7.00 | 7.40 | 0.00 | - | 23 | 222 | 34.33% |
| MCHP240719P00095000 | 2024-04-30 9:39AM EDT | 95.00 | 6.50 | 8.60 | 9.00 | 0.00 | - | 1 | 73 | 34.24% |
| MCHP240719P00097500 | 2024-04-29 3:06PM EDT | 97.50 | 7.80 | 10.30 | 10.80 | 0.00 | - | 12 | 30 | 34.49% |
| MCHP240719P00100000 | 2024-04-29 3:00PM EDT | 100.00 | 9.30 | 12.20 | 12.70 | 0.00 | - | 3 | 20 | 34.53% |
| MCHP240719P00105000 | 2024-05-01 10:26AM EDT | 105.00 | 17.20 | 16.40 | 18.00 | 0.00 | - | 1 | 2 | 44.36% |
