Deutsche Märkte schließen in 48 Minuten
DAX
17.929,70 -2,47 (-0,01%) Euro Stoxx 50
4.904,35 -16,87 (-0,34%) Dow Jones 30
38.001,22 +97,93 (+0,26%) Gold
2.307,60 -3,40 (-0,15%) EUR/USD
1,0688 -0,0030 (-0,28%) Bitcoin EUR
55.364,04 +1.860,92 (+3,48%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:42AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP260116C00040000 | 2024-02-02 4:19PM EDT | 40.00 | 45.30 | 46.60 | 50.70 | 0.00 | - | 4 | 4 | 55.35% |
| MCHP260116C00042500 | 2023-11-22 3:13PM EDT | 42.50 | 43.36 | 48.40 | 51.50 | 0.00 | - | - | 1 | 61.34% |
| MCHP260116C00045000 | 2024-01-19 12:59PM EDT | 45.00 | 44.80 | 36.50 | 41.20 | 0.00 | - | 1 | 2 | 0.00% |
| MCHP260116C00050000 | 2024-02-20 11:01AM EDT | 50.00 | 34.80 | 41.30 | 42.70 | 0.00 | - | 1 | 4 | 51.64% |
| MCHP260116C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 30.00 | 32.90 | 34.20 | 0.00 | - | 2 | 10 | 44.59% |
| MCHP260116C00065000 | 2024-02-14 12:33PM EDT | 65.00 | 24.10 | 30.00 | 31.60 | 0.00 | - | 5 | 9 | 46.01% |
| MCHP260116C00067500 | 2023-11-01 3:03PM EDT | 67.50 | 18.10 | 26.60 | 27.40 | 0.00 | - | 1 | 1 | 37.93% |
| MCHP260116C00070000 | 2024-03-07 12:33PM EDT | 70.00 | 31.80 | 24.50 | 27.40 | 0.00 | - | 1 | 24 | 42.08% |
| MCHP260116C00072500 | 2023-10-31 2:49PM EDT | 72.50 | 15.90 | 22.90 | 23.70 | 0.00 | - | 4 | 3 | 35.83% |
| MCHP260116C00075000 | 2023-10-27 12:28PM EDT | 75.00 | 15.80 | 21.30 | 22.90 | 0.00 | - | 2 | 3 | 37.34% |
| MCHP260116C00077500 | 2024-03-15 2:42PM EDT | 77.50 | 24.05 | 20.90 | 21.50 | 0.00 | - | 5 | 7 | 37.07% |
| MCHP260116C00080000 | 2024-04-25 9:31AM EDT | 80.00 | 23.10 | 20.30 | 22.60 | 0.00 | - | 2 | 5 | 42.68% |
| MCHP260116C00082500 | 2024-03-08 10:48AM EDT | 82.50 | 24.06 | 18.40 | 20.00 | 0.00 | - | 2 | 11 | 39.18% |
| MCHP260116C00085000 | 2024-04-22 10:13AM EDT | 85.00 | 15.60 | 17.50 | 19.20 | 0.00 | - | 1 | 47 | 39.84% |
| MCHP260116C00087500 | 2024-04-29 11:07AM EDT | 87.50 | 20.90 | 17.50 | 19.30 | 0.00 | - | 1 | 107 | 42.39% |
| MCHP260116C00090000 | 2024-04-22 12:47PM EDT | 90.00 | 13.66 | 14.20 | 16.80 | 0.00 | - | 9 | 58 | 38.94% |
| MCHP260116C00092500 | 2024-04-26 10:53AM EDT | 92.50 | 19.36 | 15.30 | 15.80 | 0.00 | - | 2 | 10 | 38.78% |
| MCHP260116C00095000 | 2024-04-30 1:07PM EDT | 95.00 | 16.95 | 14.30 | 14.80 | 0.00 | - | 1 | 52 | 38.51% |
| MCHP260116C00097500 | 2024-04-30 11:22AM EDT | 97.50 | 16.30 | 13.30 | 13.80 | 0.00 | - | 1 | 117 | 38.14% |
| MCHP260116C00100000 | 2024-04-25 10:38AM EDT | 100.00 | 14.60 | 12.40 | 13.90 | 0.00 | - | 1 | 245 | 40.07% |
| MCHP260116C00105000 | 2024-04-26 9:56AM EDT | 105.00 | 13.80 | 10.80 | 11.30 | 0.00 | - | 1 | 77 | 37.53% |
| MCHP260116C00110000 | 2024-05-02 9:36AM EDT | 110.00 | 10.10 | 9.10 | 9.60 | -1.60 | -13.68% | 14 | 109 | 36.59% |
| MCHP260116C00115000 | 2024-04-30 11:17AM EDT | 115.00 | 10.20 | 7.90 | 8.30 | 0.00 | - | 4 | 27 | 36.18% |
| MCHP260116C00120000 | 2024-04-30 11:17AM EDT | 120.00 | 8.90 | 6.80 | 7.40 | 0.00 | - | 4 | 14 | 36.39% |
| MCHP260116C00125000 | 2024-04-30 11:18AM EDT | 125.00 | 7.70 | 5.90 | 6.40 | 0.00 | - | 9 | 76 | 36.07% |
| MCHP260116C00130000 | 2024-04-19 1:19PM EDT | 130.00 | 4.00 | 5.10 | 5.40 | 0.00 | - | 5 | 61 | 35.44% |
| MCHP260116C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 5.70 | 4.40 | 5.60 | 0.00 | - | 1 | 28 | 37.78% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP260116P00037500 | 2024-02-13 1:20PM EDT | 37.50 | 1.15 | 0.30 | 1.70 | 0.00 | - | 2 | 42 | 50.44% |
| MCHP260116P00040000 | 2024-01-17 2:22PM EDT | 40.00 | 1.60 | 1.25 | 1.50 | 0.00 | - | 1 | 13 | 45.58% |
| MCHP260116P00042500 | 2024-04-18 9:40AM EDT | 42.50 | 1.40 | 1.15 | 1.45 | 0.00 | - | 20 | 22 | 42.19% |
| MCHP260116P00045000 | 2024-04-22 11:31AM EDT | 45.00 | 1.70 | 1.35 | 1.70 | 0.00 | - | 1 | 5 | 41.15% |
| MCHP260116P00050000 | 2024-04-25 10:41AM EDT | 50.00 | 2.00 | 1.95 | 2.25 | 0.00 | - | 1 | 251 | 38.97% |
| MCHP260116P00055000 | 2024-04-09 3:56PM EDT | 55.00 | 2.55 | 2.75 | 3.00 | 0.00 | - | 1 | 7 | 37.30% |
| MCHP260116P00060000 | 2024-05-02 10:03AM EDT | 60.00 | 3.90 | 3.70 | 4.10 | -0.10 | -2.50% | 1 | 19 | 36.44% |
| MCHP260116P00062500 | 2024-04-26 10:54AM EDT | 62.50 | 3.70 | 4.30 | 4.60 | 0.00 | - | 2 | 246 | 35.55% |
| MCHP260116P00065000 | 2024-04-23 12:14PM EDT | 65.00 | 5.40 | 4.90 | 5.20 | 0.00 | - | 1 | 2 | 34.87% |
| MCHP260116P00067500 | 2024-04-26 9:33AM EDT | 67.50 | 5.00 | 5.50 | 5.90 | 0.00 | - | 1 | 5 | 34.35% |
| MCHP260116P00070000 | 2024-04-26 12:28PM EDT | 70.00 | 5.40 | 6.30 | 6.60 | 0.00 | - | 3 | 24 | 33.68% |
| MCHP260116P00072500 | 2024-04-25 11:16AM EDT | 72.50 | 6.80 | 7.10 | 7.40 | 0.00 | - | 3 | 15 | 33.14% |
| MCHP260116P00075000 | 2024-04-25 11:16AM EDT | 75.00 | 7.60 | 7.80 | 8.30 | 0.00 | - | 3 | 136 | 32.71% |
| MCHP260116P00077500 | 2024-04-25 11:16AM EDT | 77.50 | 8.50 | 8.70 | 9.20 | 0.00 | - | 5 | 14 | 32.13% |
| MCHP260116P00080000 | 2024-04-11 2:35PM EDT | 80.00 | 9.60 | 9.00 | 10.10 | 0.00 | - | 2 | 16 | 31.41% |
| MCHP260116P00082500 | 2024-05-01 10:04AM EDT | 82.50 | 10.40 | 10.80 | 13.40 | 0.00 | - | 1 | 8 | 36.15% |
| MCHP260116P00085000 | 2024-04-30 11:18AM EDT | 85.00 | 10.30 | 11.00 | 12.40 | 0.00 | - | 10 | 37 | 30.71% |
| MCHP260116P00087500 | 2024-04-30 11:17AM EDT | 87.50 | 11.50 | 13.10 | 13.50 | 0.00 | - | 12 | 14 | 30.03% |
| MCHP260116P00090000 | 2024-04-30 11:18AM EDT | 90.00 | 12.50 | 14.30 | 14.70 | 0.00 | - | 18 | 172 | 29.44% |
| MCHP260116P00092500 | 2024-05-01 10:12AM EDT | 92.50 | 15.40 | 15.70 | 16.10 | 0.00 | - | 3 | 10 | 29.14% |
| MCHP260116P00095000 | 2024-04-30 11:18AM EDT | 95.00 | 14.90 | 16.90 | 17.40 | 0.00 | - | 10 | 19 | 28.47% |
| MCHP260116P00125000 | 2024-01-17 11:52AM EDT | 125.00 | 43.10 | 43.10 | 45.70 | 0.00 | - | - | 1 | 41.16% |
