Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.159,15 +255,86 (+0,67%) 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 01:54PM EDT. Markt geöffnet.
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241115C00050000 | 2024-01-16 12:29PM EDT | 50.00 | 37.00 | 31.80 | 35.00 | 0.00 | - | - | 0 | 0.00% |
| MCHP241115C00055000 | 2024-02-15 4:44PM EDT | 55.00 | 29.25 | 33.20 | 38.00 | 0.00 | - | 16 | 8 | 54.63% |
| MCHP241115C00060000 | 2024-04-23 9:53AM EDT | 60.00 | 27.40 | 29.70 | 30.80 | 0.00 | - | - | 1 | 48.60% |
| MCHP241115C00065000 | 2024-04-23 9:46AM EDT | 65.00 | 22.50 | 26.10 | 26.50 | 0.00 | - | 1 | 12 | 46.23% |
| MCHP241115C00070000 | 2024-02-21 12:11PM EDT | 70.00 | 17.00 | 21.10 | 24.10 | 0.00 | - | - | 1 | 53.30% |
| MCHP241115C00072500 | 2024-03-13 12:07PM EDT | 72.50 | 22.50 | 17.90 | 18.20 | 0.00 | - | - | 4 | 29.90% |
| MCHP241115C00077500 | 2024-05-01 2:06PM EDT | 77.50 | 17.80 | 16.50 | 16.90 | 0.00 | - | 1 | 15 | 41.52% |
| MCHP241115C00080000 | 2024-04-24 10:42AM EDT | 80.00 | 16.40 | 14.80 | 15.50 | 0.00 | - | - | 1 | 41.93% |
| MCHP241115C00082500 | 2024-02-26 3:33PM EDT | 82.50 | 10.60 | 13.60 | 14.40 | 0.00 | - | 1 | 3 | 43.14% |
| MCHP241115C00085000 | 2024-03-08 12:01PM EDT | 85.00 | 15.60 | 9.70 | 11.90 | 0.00 | - | 14 | 149 | 38.27% |
| MCHP241115C00087500 | 2024-03-15 11:31AM EDT | 87.50 | 11.59 | 9.20 | 9.50 | 0.00 | - | 1 | 7 | 33.68% |
| MCHP241115C00090000 | 2024-05-02 10:51AM EDT | 90.00 | 8.90 | 9.10 | 9.60 | -1.36 | -13.26% | 53 | 64 | 38.43% |
| MCHP241115C00092500 | 2024-05-01 12:45PM EDT | 92.50 | 8.40 | 8.10 | 8.50 | 0.00 | - | 14 | 1,027 | 38.15% |
| MCHP241115C00095000 | 2024-04-24 11:19AM EDT | 95.00 | 7.76 | 7.00 | 7.40 | 0.00 | - | 1 | 314 | 37.50% |
| MCHP241115C00097500 | 2024-04-26 3:40PM EDT | 97.50 | 9.08 | 6.20 | 6.50 | 0.00 | - | 2 | 25 | 37.28% |
| MCHP241115C00100000 | 2024-05-02 10:52AM EDT | 100.00 | 5.10 | 5.30 | 5.70 | -1.31 | -20.44% | 7 | 125 | 37.12% |
| MCHP241115C00105000 | 2024-04-30 2:52PM EDT | 105.00 | 5.39 | 3.90 | 4.90 | 0.00 | - | 2 | 93 | 39.18% |
| MCHP241115C00110000 | 2024-04-30 11:17AM EDT | 110.00 | 4.20 | 2.90 | 3.20 | 0.00 | - | 5 | 25 | 36.23% |
| MCHP241115C00115000 | 2024-05-01 12:11PM EDT | 115.00 | 2.25 | 2.10 | 2.45 | 0.00 | - | 1 | 267 | 36.40% |
| MCHP241115C00120000 | 2024-04-24 11:11AM EDT | 120.00 | 1.81 | 1.55 | 1.80 | 0.00 | - | 1 | 53 | 36.15% |
| MCHP241115C00125000 | 2024-04-11 10:37AM EDT | 125.00 | 1.30 | 1.10 | 2.65 | 0.00 | - | 10 | 59 | 44.39% |
| MCHP241115C00130000 | 2024-04-23 3:59PM EDT | 130.00 | 0.61 | 0.75 | 1.95 | 0.00 | - | 5 | 36 | 43.24% |
| MCHP241115C00135000 | 2024-05-01 1:05PM EDT | 135.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 1 | 152 | 35.78% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP241115P00050000 | 2024-04-05 2:22PM EDT | 50.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.34% |
| MCHP241115P00055000 | 2024-03-26 12:02PM EDT | 55.00 | 0.59 | 0.30 | 0.85 | 0.00 | - | 1 | 22 | 46.41% |
| MCHP241115P00060000 | 2024-04-24 1:38PM EDT | 60.00 | 0.80 | 0.75 | 1.00 | 0.00 | - | 1 | 29 | 41.19% |
| MCHP241115P00065000 | 2024-03-28 1:54PM EDT | 65.00 | 1.36 | 1.00 | 1.20 | 0.00 | - | 8 | 49 | 36.40% |
| MCHP241115P00070000 | 2024-05-01 9:43AM EDT | 70.00 | 1.90 | 2.05 | 2.70 | 0.00 | - | 2 | 866 | 40.02% |
| MCHP241115P00075000 | 2024-05-02 10:37AM EDT | 75.00 | 3.70 | 3.20 | 5.30 | -1.70 | -31.48% | 41 | 221 | 45.61% |
| MCHP241115P00077500 | 2024-04-17 11:49AM EDT | 77.50 | 5.00 | 3.80 | 4.30 | 0.00 | - | 20 | 405 | 36.56% |
| MCHP241115P00080000 | 2024-05-01 12:46PM EDT | 80.00 | 4.80 | 4.70 | 5.10 | 0.00 | - | 27 | 185 | 35.97% |
| MCHP241115P00082500 | 2024-04-22 10:02AM EDT | 82.50 | 8.20 | 5.60 | 6.10 | 0.00 | - | 1 | 69 | 35.80% |
| MCHP241115P00085000 | 2024-04-03 12:59PM EDT | 85.00 | 7.17 | 6.60 | 7.10 | 0.00 | - | 12 | 42 | 35.21% |
| MCHP241115P00087500 | 2024-04-30 2:52PM EDT | 87.50 | 6.10 | 7.70 | 8.00 | 0.00 | - | 95 | 119 | 33.81% |
| MCHP241115P00090000 | 2024-05-01 12:53PM EDT | 90.00 | 9.60 | 9.00 | 9.30 | +0.70 | +7.87% | 1 | 566 | 33.58% |
| MCHP241115P00092500 | 2024-04-30 1:43PM EDT | 92.50 | 8.40 | 10.30 | 10.80 | 0.00 | - | 27 | 236 | 33.69% |
| MCHP241115P00095000 | 2024-04-30 3:54PM EDT | 95.00 | 12.50 | 11.70 | 12.00 | +2.70 | +27.55% | 1 | 48 | 32.25% |
| MCHP241115P00097500 | 2024-04-19 10:36AM EDT | 97.50 | 17.10 | 13.30 | 13.60 | 0.00 | - | 1 | 1 | 31.92% |
| MCHP241115P00100000 | 2024-04-30 11:13AM EDT | 100.00 | 12.60 | 15.00 | 15.30 | 0.00 | - | 404 | 407 | 31.60% |
| MCHP241115P00105000 | 2024-02-26 10:49AM EDT | 105.00 | 22.80 | 19.10 | 20.00 | 0.00 | - | 6 | 6 | 35.50% |
| MCHP241115P00110000 | 2024-03-12 10:23AM EDT | 110.00 | 21.80 | 22.70 | 24.50 | 0.00 | - | - | 1 | 37.81% |
| MCHP241115P00120000 | 2024-03-18 12:17PM EDT | 120.00 | 31.52 | 32.80 | 36.80 | 0.00 | - | - | 1 | 56.24% |
