Deutsche Märkte öffnen in 7 Stunden 35 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.253,43 +1.278,32 (+2,37%) CMC Crypto 200
1.276,78 +6,03 (+0,47%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240816C00055000 | 2024-02-20 1:03PM EDT | 55.00 | 27.01 | 33.00 | 36.90 | 0.00 | - | 2 | 1 | 56.10% |
| MCHP240816C00060000 | 2024-01-31 10:33AM EDT | 60.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP240816C00070000 | 2024-05-01 12:48PM EDT | 70.00 | 20.50 | 19.50 | 23.00 | 0.00 | - | 1 | 7 | 61.73% |
| MCHP240816C00072500 | 2024-03-13 11:00AM EDT | 72.50 | 21.20 | 17.30 | 17.80 | 0.00 | - | 1 | 1 | 32.94% |
| MCHP240816C00075000 | 2024-05-01 3:33PM EDT | 75.00 | 18.00 | 15.60 | 18.10 | 0.00 | - | 4 | 78 | 51.53% |
| MCHP240816C00077500 | 2024-04-24 1:10PM EDT | 77.50 | 15.60 | 14.60 | 16.30 | 0.00 | - | 89 | 87 | 50.68% |
| MCHP240816C00080000 | 2024-05-02 12:47PM EDT | 80.00 | 12.37 | 12.60 | 14.50 | -2.13 | -14.69% | 4 | 119 | 49.30% |
| MCHP240816C00082500 | 2024-04-16 9:49AM EDT | 82.50 | 9.30 | 10.30 | 12.80 | 0.00 | - | 10 | 23 | 48.02% |
| MCHP240816C00085000 | 2024-05-02 11:56AM EDT | 85.00 | 9.30 | 9.50 | 11.50 | -1.20 | -11.43% | 20 | 32 | 48.43% |
| MCHP240816C00087500 | 2024-05-02 11:38AM EDT | 87.50 | 7.70 | 8.10 | 10.30 | -0.20 | -2.53% | 39 | 74 | 48.73% |
| MCHP240816C00090000 | 2024-05-02 11:42AM EDT | 90.00 | 6.50 | 6.90 | 7.20 | -0.71 | -9.85% | 18 | 495 | 38.59% |
| MCHP240816C00092500 | 2024-05-02 2:33PM EDT | 92.50 | 6.10 | 5.70 | 6.00 | +0.60 | +10.91% | 401 | 147 | 37.83% |
| MCHP240816C00095000 | 2024-05-01 12:52PM EDT | 95.00 | 4.80 | 4.70 | 5.00 | 0.00 | - | 26 | 770 | 37.44% |
| MCHP240816C00097500 | 2024-05-02 12:00PM EDT | 97.50 | 3.70 | 3.80 | 6.00 | -0.10 | -2.63% | 27 | 86 | 47.12% |
| MCHP240816C00100000 | 2024-05-02 12:42PM EDT | 100.00 | 2.97 | 3.10 | 3.40 | -0.29 | -8.90% | 6 | 434 | 36.87% |
| MCHP240816C00105000 | 2024-05-02 3:00PM EDT | 105.00 | 2.20 | 2.00 | 2.25 | -0.70 | -24.14% | 35 | 122 | 36.48% |
| MCHP240816C00110000 | 2024-05-02 10:40AM EDT | 110.00 | 1.30 | 1.25 | 1.45 | -0.01 | -0.76% | 21 | 96 | 36.16% |
| MCHP240816C00115000 | 2024-05-01 10:41AM EDT | 115.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 77 | 128 | 36.32% |
| MCHP240816C00120000 | 2024-04-29 9:46AM EDT | 120.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 166 | 690 | 36.26% |
| MCHP240816C00125000 | 2024-04-30 11:32AM EDT | 125.00 | 0.49 | 0.30 | 0.40 | 0.00 | - | 1 | 85 | 36.72% |
| MCHP240816C00130000 | 2024-03-14 11:48AM EDT | 130.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 45.56% |
| MCHP240816C00135000 | 2024-03-07 11:35AM EDT | 135.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | - | 6 | 49.63% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240816P00060000 | 2024-04-22 12:24PM EDT | 60.00 | 0.51 | 0.05 | 0.95 | 0.00 | - | 2 | 91 | 55.76% |
| MCHP240816P00065000 | 2024-02-28 10:30AM EDT | 65.00 | 1.35 | 0.45 | 0.60 | 0.00 | - | 1 | 177 | 41.55% |
| MCHP240816P00070000 | 2024-05-02 9:53AM EDT | 70.00 | 1.10 | 0.80 | 1.20 | -0.45 | -29.03% | 1 | 23 | 41.13% |
| MCHP240816P00072500 | 2024-05-01 2:34PM EDT | 72.50 | 1.27 | 1.10 | 3.40 | 0.00 | - | 2 | 50 | 55.23% |
| MCHP240816P00075000 | 2024-04-24 9:41AM EDT | 75.00 | 2.05 | 1.50 | 1.80 | 0.00 | - | 28 | 146 | 37.79% |
| MCHP240816P00077500 | 2024-05-02 11:53AM EDT | 77.50 | 2.40 | 1.95 | 2.30 | +0.85 | +54.84% | 2 | 121 | 36.93% |
| MCHP240816P00080000 | 2024-05-01 2:44PM EDT | 80.00 | 2.50 | 2.70 | 2.95 | 0.00 | - | 10 | 196 | 36.35% |
| MCHP240816P00082500 | 2024-05-02 1:28PM EDT | 82.50 | 3.80 | 3.50 | 3.80 | +0.20 | +5.56% | 4 | 207 | 36.23% |
| MCHP240816P00085000 | 2024-05-02 3:59PM EDT | 85.00 | 4.50 | 4.30 | 4.60 | +0.80 | +21.62% | 1 | 212 | 35.05% |
| MCHP240816P00087500 | 2024-05-01 1:37PM EDT | 87.50 | 6.10 | 5.40 | 5.70 | +0.50 | +8.93% | 2 | 218 | 34.77% |
| MCHP240816P00090000 | 2024-05-02 3:48PM EDT | 90.00 | 6.80 | 6.60 | 6.90 | -0.32 | -4.49% | 174 | 1,040 | 34.24% |
| MCHP240816P00092500 | 2024-05-01 3:05PM EDT | 92.50 | 9.00 | 7.90 | 8.30 | +2.00 | +28.57% | 2 | 122 | 34.00% |
| MCHP240816P00095000 | 2024-05-02 11:23AM EDT | 95.00 | 10.40 | 9.50 | 9.90 | +2.14 | +25.91% | 7 | 103 | 34.06% |
| MCHP240816P00097500 | 2024-05-01 1:39PM EDT | 97.50 | 11.39 | 11.00 | 12.00 | 0.00 | - | 1 | 58 | 36.17% |
| MCHP240816P00100000 | 2024-05-01 11:28AM EDT | 100.00 | 13.57 | 12.60 | 15.00 | 0.00 | - | 1 | 13 | 42.85% |
| MCHP240816P00105000 | 2024-05-01 12:27PM EDT | 105.00 | 17.40 | 16.30 | 18.30 | 0.00 | - | 24 | 26 | 39.81% |
