Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.165,85 +262,56 (+0,69%) Gold
2.313,40 +2,40 (+0,10%) EUR/USD
1,0725 +0,0007 (+0,06%) Bitcoin EUR
55.131,47 +1.668,70 (+3,12%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:53PM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241018C00045000 | 2023-07-06 11:31AM EDT | 45.00 | 43.90 | 40.10 | 40.80 | 0.00 | - | 1 | 2 | 0.00% |
| MCHP241018C00050000 | 2023-11-07 10:50AM EDT | 50.00 | 28.00 | 37.00 | 39.20 | 0.00 | - | 4 | 20 | 40.33% |
| MCHP241018C00055000 | 2023-07-17 3:13PM EDT | 55.00 | 40.80 | 28.60 | 29.20 | 0.00 | - | 7 | 16 | 0.00% |
| MCHP241018C00060000 | 2023-07-20 11:27AM EDT | 60.00 | 34.30 | 24.60 | 25.10 | 0.00 | - | 7 | 15 | 0.00% |
| MCHP241018C00065000 | 2024-04-16 9:39AM EDT | 65.00 | 23.00 | 25.40 | 25.90 | 0.00 | - | 1 | 44 | 44.82% |
| MCHP241018C00067500 | 2024-01-22 3:16PM EDT | 67.50 | 26.10 | 19.40 | 19.70 | 0.00 | - | 13 | 27 | 0.00% |
| MCHP241018C00070000 | 2024-04-11 11:24AM EDT | 70.00 | 20.80 | 21.00 | 22.90 | 0.00 | - | 1 | 55 | 50.24% |
| MCHP241018C00072500 | 2024-04-12 1:24PM EDT | 72.50 | 17.42 | 19.30 | 20.30 | 0.00 | - | 1 | 84 | 45.22% |
| MCHP241018C00075000 | 2024-04-19 3:06PM EDT | 75.00 | 11.90 | 17.10 | 17.70 | 0.00 | - | 4 | 397 | 40.30% |
| MCHP241018C00077500 | 2024-04-04 2:32PM EDT | 77.50 | 15.70 | 14.50 | 15.90 | 0.00 | - | 144 | 150 | 39.61% |
| MCHP241018C00080000 | 2024-04-30 10:44AM EDT | 80.00 | 17.80 | 13.00 | 14.20 | 0.00 | - | 1 | 90 | 38.97% |
| MCHP241018C00082500 | 2024-04-30 11:05AM EDT | 82.50 | 15.70 | 12.30 | 12.70 | 0.00 | - | 1 | 24 | 38.79% |
| MCHP241018C00085000 | 2024-04-19 3:20PM EDT | 85.00 | 7.00 | 10.60 | 11.50 | 0.00 | - | 1 | 252 | 39.44% |
| MCHP241018C00087500 | 2024-04-22 3:39PM EDT | 87.50 | 7.00 | 9.50 | 9.80 | 0.00 | - | 15 | 242 | 37.49% |
| MCHP241018C00090000 | 2024-05-02 10:56AM EDT | 90.00 | 7.90 | 8.20 | 8.50 | -2.00 | -20.20% | 8 | 1,808 | 36.81% |
| MCHP241018C00092500 | 2024-05-01 12:53PM EDT | 92.50 | 7.40 | 7.10 | 7.30 | 0.00 | - | 13 | 1,292 | 36.12% |
| MCHP241018C00095000 | 2024-05-02 12:12PM EDT | 95.00 | 6.10 | 6.10 | 6.30 | -2.37 | -27.98% | 2 | 4,475 | 35.81% |
| MCHP241018C00097500 | 2024-05-02 10:47AM EDT | 97.50 | 5.00 | 5.20 | 5.40 | -2.10 | -29.58% | 5 | 264 | 35.50% |
| MCHP241018C00100000 | 2024-05-01 11:57AM EDT | 100.00 | 4.40 | 4.40 | 4.70 | -0.10 | -2.22% | 1 | 1,071 | 35.63% |
| MCHP241018C00105000 | 2024-05-01 2:28PM EDT | 105.00 | 3.74 | 3.20 | 3.40 | 0.00 | - | 3 | 333 | 35.22% |
| MCHP241018C00110000 | 2024-04-26 2:46PM EDT | 110.00 | 3.86 | 2.25 | 2.50 | 0.00 | - | 3 | 488 | 35.33% |
| MCHP241018C00115000 | 2024-04-29 3:36PM EDT | 115.00 | 2.52 | 1.55 | 1.85 | 0.00 | - | 6 | 2,508 | 35.61% |
| MCHP241018C00120000 | 2024-04-25 2:58PM EDT | 120.00 | 1.40 | 1.05 | 1.30 | 0.00 | - | 5 | 722 | 35.38% |
| MCHP241018C00125000 | 2024-05-01 9:49AM EDT | 125.00 | 0.85 | 0.70 | 0.90 | 0.00 | - | 1 | 34 | 35.16% |
| MCHP241018C00130000 | 2024-02-05 10:30AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| MCHP241018C00135000 | 2024-04-15 1:10PM EDT | 135.00 | 0.36 | 0.30 | 0.45 | 0.00 | - | 1 | 13 | 35.28% |
| MCHP241018C00140000 | 2024-04-09 11:49AM EDT | 140.00 | 0.40 | 0.05 | 1.40 | 0.00 | - | 116 | 96 | 48.10% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241018P00037500 | 2023-11-27 10:30AM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MCHP241018P00040000 | 2024-01-05 11:03AM EDT | 40.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 1 | 17 | 68.95% |
| MCHP241018P00045000 | 2024-04-19 10:00AM EDT | 45.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 671 | 1,455 | 55.96% |
| MCHP241018P00047500 | 2023-11-28 12:25PM EDT | 47.50 | 0.72 | 0.30 | 2.90 | 0.00 | - | 1 | 1 | 73.46% |
| MCHP241018P00050000 | 2024-01-22 3:53PM EDT | 50.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 7 | 13 | 54.30% |
| MCHP241018P00055000 | 2024-02-08 1:48PM EDT | 55.00 | 0.74 | 0.00 | 2.55 | 0.00 | - | 1 | 4 | 55.66% |
| MCHP241018P00060000 | 2024-05-01 12:34PM EDT | 60.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 1 | 39 | 41.36% |
| MCHP241018P00062500 | 2024-04-23 11:28AM EDT | 62.50 | 1.05 | 0.80 | 1.55 | 0.00 | - | 1 | 65 | 46.41% |
| MCHP241018P00065000 | 2024-04-09 10:26AM EDT | 65.00 | 0.88 | 1.00 | 2.10 | 0.00 | - | 140 | 215 | 47.12% |
| MCHP241018P00067500 | 2024-04-17 12:41PM EDT | 67.50 | 1.90 | 1.30 | 1.50 | 0.00 | - | 29 | 216 | 38.37% |
| MCHP241018P00070000 | 2024-04-12 12:16PM EDT | 70.00 | 2.15 | 1.65 | 1.90 | 0.00 | - | 1 | 76 | 37.73% |
| MCHP241018P00072500 | 2024-04-30 9:52AM EDT | 72.50 | 2.50 | 2.10 | 2.40 | +0.95 | +61.29% | 1 | 53 | 37.26% |
| MCHP241018P00075000 | 2024-05-02 11:41AM EDT | 75.00 | 2.90 | 2.65 | 2.90 | -0.80 | -21.62% | 3 | 78 | 36.26% |
| MCHP241018P00077500 | 2024-05-01 11:28AM EDT | 77.50 | 3.50 | 3.30 | 3.50 | +0.20 | +6.06% | 2 | 29 | 35.39% |
| MCHP241018P00080000 | 2024-05-01 12:51PM EDT | 80.00 | 4.23 | 4.00 | 4.20 | +0.13 | +3.17% | 12 | 267 | 34.56% |
| MCHP241018P00082500 | 2024-04-30 10:57AM EDT | 82.50 | 3.80 | 4.90 | 5.10 | 0.00 | - | 6 | 125 | 34.19% |
| MCHP241018P00085000 | 2024-05-02 11:11AM EDT | 85.00 | 6.20 | 5.90 | 6.10 | +1.81 | +41.23% | 17 | 260 | 33.74% |
| MCHP241018P00087500 | 2024-05-02 12:14PM EDT | 87.50 | 7.30 | 6.90 | 7.20 | +1.00 | +15.87% | 29 | 550 | 33.22% |
| MCHP241018P00090000 | 2024-05-02 12:11PM EDT | 90.00 | 8.60 | 8.20 | 8.40 | +1.10 | +14.67% | 7 | 943 | 32.61% |
| MCHP241018P00092500 | 2024-05-02 11:09AM EDT | 92.50 | 10.00 | 9.50 | 9.80 | +2.60 | +35.14% | 2 | 84 | 32.34% |
| MCHP241018P00095000 | 2024-05-01 12:19PM EDT | 95.00 | 11.00 | 11.00 | 11.30 | 0.00 | - | 7 | 133 | 31.98% |
| MCHP241018P00097500 | 2024-05-01 12:22PM EDT | 97.50 | 12.70 | 12.60 | 13.10 | 0.00 | - | 7 | 23 | 32.43% |
| MCHP241018P00100000 | 2024-05-02 10:43AM EDT | 100.00 | 15.60 | 14.40 | 14.70 | +3.80 | +32.20% | 45 | 12 | 31.56% |
| MCHP241018P00105000 | 2024-05-01 11:30AM EDT | 105.00 | 18.40 | 18.10 | 18.50 | 0.00 | - | 3 | 29 | 31.17% |
| MCHP241018P00110000 | 2024-04-30 10:23AM EDT | 110.00 | 18.70 | 22.30 | 22.60 | 0.00 | - | 1 | 60 | 30.60% |
| MCHP241018P00115000 | 2023-08-29 10:22AM EDT | 115.00 | 34.00 | 35.70 | 37.50 | 0.00 | - | 1 | 8 | 77.50% |
| MCHP241018P00125000 | 2023-11-20 1:07PM EDT | 125.00 | 41.10 | 35.60 | 37.50 | 0.00 | - | - | 0 | 40.82% |
