Deutsche Märkte öffnen in 7 Stunden 25 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.188,95 +1.283,60 (+2,38%) CMC Crypto 200
1.276,81 +6,07 (+0,48%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250117C00030000 | 2024-04-02 3:53PM EDT | 30.00 | 58.24 | 57.00 | 61.80 | 0.00 | - | 2 | 20 | 105.96% |
| MCHP250117C00035000 | 2024-04-25 3:13PM EDT | 35.00 | 56.90 | 52.50 | 57.00 | 0.00 | - | 1 | 5 | 58.06% |
| MCHP250117C00040000 | 2024-01-23 4:06PM EDT | 40.00 | 52.50 | 41.60 | 46.00 | 0.00 | - | 2 | 9 | 0.00% |
| MCHP250117C00045000 | 2024-01-29 12:43PM EDT | 45.00 | 42.18 | 36.30 | 40.80 | 0.00 | - | 1 | 8 | 0.00% |
| MCHP250117C00050000 | 2024-02-23 4:09PM EDT | 50.00 | 34.80 | 37.40 | 41.80 | 0.00 | - | 1 | 4 | 62.24% |
| MCHP250117C00055000 | 2024-03-19 12:21PM EDT | 55.00 | 34.16 | 30.40 | 32.00 | 0.00 | - | 1 | 7 | 0.00% |
| MCHP250117C00060000 | 2024-01-24 11:54AM EDT | 60.00 | 33.90 | 25.60 | 26.80 | 0.00 | - | 1 | 7 | 0.00% |
| MCHP250117C00065000 | 2024-01-10 10:38AM EDT | 65.00 | 24.65 | 22.40 | 25.60 | 0.00 | - | 3 | 23 | 31.51% |
| MCHP250117C00067500 | 2024-04-23 9:46AM EDT | 67.50 | 21.60 | 23.30 | 26.80 | 0.00 | - | 5 | 12 | 49.65% |
| MCHP250117C00070000 | 2024-03-07 3:47PM EDT | 70.00 | 28.15 | 22.20 | 22.50 | 0.00 | - | 2 | 101 | 36.99% |
| MCHP250117C00072500 | 2023-10-27 11:25AM EDT | 72.50 | 13.40 | 18.80 | 19.80 | 0.00 | - | 1 | 0 | 32.61% |
| MCHP250117C00075000 | 2024-04-25 10:51AM EDT | 75.00 | 21.20 | 19.80 | 20.50 | 0.00 | - | 2 | 95 | 43.23% |
| MCHP250117C00077500 | 2024-03-25 9:54AM EDT | 77.50 | 17.10 | 18.80 | 19.20 | 0.00 | - | 1 | 160 | 44.01% |
| MCHP250117C00080000 | 2024-04-22 2:25PM EDT | 80.00 | 13.00 | 15.20 | 18.40 | 0.00 | - | 22 | 143 | 46.27% |
| MCHP250117C00082500 | 2024-04-26 1:28PM EDT | 82.50 | 19.00 | 14.10 | 16.60 | 0.00 | - | 2 | 211 | 44.47% |
| MCHP250117C00085000 | 2024-05-01 1:59PM EDT | 85.00 | 13.93 | 12.10 | 15.00 | 0.00 | - | 10 | 949 | 43.21% |
| MCHP250117C00087500 | 2024-04-26 1:03PM EDT | 87.50 | 15.90 | 12.10 | 12.50 | 0.00 | - | 1 | 138 | 38.67% |
| MCHP250117C00090000 | 2024-04-30 1:07PM EDT | 90.00 | 12.90 | 9.50 | 11.60 | 0.00 | - | 1 | 738 | 39.38% |
| MCHP250117C00092500 | 2024-05-02 3:20PM EDT | 92.50 | 10.10 | 9.70 | 10.10 | -0.30 | -2.88% | 1 | 810 | 37.81% |
| MCHP250117C00095000 | 2024-04-26 2:37PM EDT | 95.00 | 11.45 | 7.40 | 9.10 | 0.00 | - | 18 | 1,387 | 37.64% |
| MCHP250117C00097500 | 2024-04-30 10:58AM EDT | 97.50 | 10.00 | 7.70 | 9.80 | 0.00 | - | 26 | 713 | 42.87% |
| MCHP250117C00100000 | 2024-05-02 2:58PM EDT | 100.00 | 7.20 | 6.80 | 8.90 | -1.50 | -17.24% | 1 | 1,308 | 42.58% |
| MCHP250117C00105000 | 2024-05-02 3:11PM EDT | 105.00 | 5.70 | 5.30 | 5.70 | -0.40 | -6.56% | 1 | 305 | 36.46% |
| MCHP250117C00110000 | 2024-05-02 3:21PM EDT | 110.00 | 4.40 | 2.90 | 6.10 | -0.10 | -2.22% | 3 | 541 | 42.11% |
| MCHP250117C00115000 | 2024-05-02 2:28PM EDT | 115.00 | 3.30 | 3.10 | 5.30 | -0.50 | -13.16% | 4 | 666 | 42.98% |
| MCHP250117C00120000 | 2024-04-30 12:42PM EDT | 120.00 | 3.00 | 1.05 | 3.50 | 0.00 | - | 2 | 223 | 39.15% |
| MCHP250117C00125000 | 2024-04-26 2:38PM EDT | 125.00 | 3.00 | 1.80 | 2.10 | 0.00 | - | 125 | 227 | 35.49% |
| MCHP250117C00130000 | 2024-04-30 12:06PM EDT | 130.00 | 1.75 | 1.25 | 2.45 | 0.00 | - | 35 | 57 | 39.97% |
| MCHP250117C00135000 | 2024-05-02 1:50PM EDT | 135.00 | 1.10 | 1.00 | 2.00 | -0.70 | -38.89% | 61 | 1,609 | 40.02% |
| MCHP250117C00140000 | 2024-05-01 3:17PM EDT | 140.00 | 1.00 | 0.10 | 1.00 | 0.00 | - | 7 | 84 | 35.54% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250117P00030000 | 2024-01-29 11:45AM EDT | 30.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 25 | 66.31% |
| MCHP250117P00035000 | 2023-10-10 9:48AM EDT | 35.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 1 | 8 | 64.70% |
| MCHP250117P00037500 | 2024-01-09 11:17AM EDT | 37.50 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 2 | 57.37% |
| MCHP250117P00040000 | 2024-01-03 12:10PM EDT | 40.00 | 0.75 | 0.10 | 1.60 | 0.00 | - | 113 | 728 | 62.40% |
| MCHP250117P00042500 | 2024-04-23 3:19PM EDT | 42.50 | 0.40 | 0.05 | 2.40 | 0.00 | - | 2 | 5 | 63.57% |
| MCHP250117P00045000 | 2024-01-30 12:36PM EDT | 45.00 | 0.70 | 0.20 | 1.85 | 0.00 | - | 7 | 20 | 56.84% |
| MCHP250117P00047500 | 2024-01-25 10:30AM EDT | 47.50 | 0.61 | 0.30 | 1.05 | 0.00 | - | 1 | 76 | 53.35% |
| MCHP250117P00050000 | 2024-04-26 9:50AM EDT | 50.00 | 0.58 | 0.20 | 2.70 | 0.00 | - | 2 | 47 | 54.08% |
| MCHP250117P00055000 | 2024-04-22 11:31AM EDT | 55.00 | 1.20 | 0.75 | 1.00 | 0.00 | - | 1 | 112 | 42.38% |
| MCHP250117P00060000 | 2024-05-01 11:37AM EDT | 60.00 | 1.20 | 1.20 | 1.45 | 0.00 | - | 1 | 180 | 40.16% |
| MCHP250117P00062500 | 2024-05-01 11:27AM EDT | 62.50 | 1.60 | 1.50 | 1.75 | 0.00 | - | 1 | 350 | 39.23% |
| MCHP250117P00065000 | 2024-04-30 12:41PM EDT | 65.00 | 1.61 | 1.80 | 2.10 | 0.00 | - | 1 | 622 | 38.34% |
| MCHP250117P00067500 | 2024-04-22 2:15PM EDT | 67.50 | 3.30 | 2.25 | 2.55 | 0.00 | - | 100 | 449 | 37.74% |
| MCHP250117P00070000 | 2024-05-02 10:49AM EDT | 70.00 | 3.10 | 2.70 | 3.60 | -1.20 | -27.91% | 2 | 1,024 | 39.84% |
| MCHP250117P00072500 | 2024-04-26 1:49PM EDT | 72.50 | 2.70 | 3.20 | 3.70 | 0.00 | - | 3 | 524 | 36.78% |
| MCHP250117P00075000 | 2024-04-30 12:38PM EDT | 75.00 | 3.40 | 3.90 | 6.20 | 0.00 | - | 1 | 343 | 43.91% |
| MCHP250117P00077500 | 2024-05-01 3:49PM EDT | 77.50 | 4.80 | 4.60 | 5.50 | 0.00 | - | 2 | 364 | 37.17% |
| MCHP250117P00080000 | 2024-05-02 3:08PM EDT | 80.00 | 5.40 | 5.40 | 6.30 | +0.20 | +3.85% | 1 | 1,091 | 36.40% |
| MCHP250117P00082500 | 2024-04-26 11:52AM EDT | 82.50 | 5.30 | 6.30 | 6.80 | 0.00 | - | 9 | 422 | 34.25% |
| MCHP250117P00085000 | 2024-04-30 11:18AM EDT | 85.00 | 6.20 | 7.30 | 7.80 | 0.00 | - | 11 | 1,311 | 33.67% |
| MCHP250117P00087500 | 2024-05-01 1:22PM EDT | 87.50 | 8.80 | 7.40 | 10.70 | 0.00 | - | 1 | 593 | 39.23% |
| MCHP250117P00090000 | 2024-05-02 3:33PM EDT | 90.00 | 9.70 | 9.70 | 11.70 | +1.40 | +16.87% | 70 | 1,785 | 37.93% |
| MCHP250117P00092500 | 2024-05-02 10:54AM EDT | 92.50 | 11.80 | 11.00 | 11.50 | +2.60 | +28.26% | 11 | 191 | 32.39% |
| MCHP250117P00095000 | 2024-04-30 11:17AM EDT | 95.00 | 10.70 | 12.40 | 15.00 | 0.00 | - | 4 | 303 | 38.86% |
| MCHP250117P00097500 | 2024-05-02 2:57PM EDT | 97.50 | 13.70 | 13.90 | 14.40 | -4.70 | -25.54% | 6 | 50 | 31.40% |
| MCHP250117P00100000 | 2024-03-06 10:45AM EDT | 100.00 | 17.00 | 17.00 | 17.80 | 0.00 | - | 1 | 9 | 37.09% |
| MCHP250117P00105000 | 2024-03-12 10:51AM EDT | 105.00 | 18.50 | 19.60 | 20.50 | 0.00 | - | 1 | 2 | 33.84% |
| MCHP250117P00110000 | 2024-03-07 11:11AM EDT | 110.00 | 20.86 | 24.10 | 24.80 | 0.00 | - | 1 | 12 | 35.33% |
| MCHP250117P00115000 | 2024-04-03 9:47AM EDT | 115.00 | 28.40 | 26.90 | 27.50 | 0.00 | - | 1 | 2 | 28.99% |
| MCHP250117P00120000 | 2023-12-27 10:50AM EDT | 120.00 | 29.70 | 33.30 | 33.80 | 0.00 | - | 1 | 3 | 38.15% |
| MCHP250117P00125000 | 2023-07-19 2:24PM EDT | 125.00 | 34.70 | 44.90 | 47.10 | 0.00 | - | 3 | 3 | 68.46% |
