Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.438,29 +674,86 (+1,13%) CMC Crypto 200
1.396,59 +14,01 (+1,01%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00070000 | 2024-04-19 3:44PM EDT | 70.00 | 12.10 | 21.10 | 24.40 | 0.00 | - | 7 | 9 | 77.15% |
| MCHP240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 7.70 | 16.30 | 19.50 | 0.00 | - | 27 | 38 | 65.72% |
| MCHP240517C00077500 | 2024-04-23 9:45AM EDT | 77.50 | 8.30 | 13.30 | 16.50 | 0.00 | - | 9 | 21 | 79.64% |
| MCHP240517C00080000 | 2024-04-23 10:50AM EDT | 80.00 | 7.35 | 11.60 | 14.70 | 0.00 | - | 15 | 239 | 55.13% |
| MCHP240517C00082500 | 2024-04-24 10:32AM EDT | 82.50 | 9.53 | 10.50 | 10.80 | 0.00 | - | 5 | 217 | 49.39% |
| MCHP240517C00085000 | 2024-04-25 2:40PM EDT | 85.00 | 7.40 | 8.40 | 8.70 | +0.59 | +8.66% | 7 | 308 | 46.63% |
| MCHP240517C00087500 | 2024-04-25 3:19PM EDT | 87.50 | 6.30 | 6.50 | 6.80 | +1.27 | +25.25% | 40 | 408 | 44.63% |
| MCHP240517C00090000 | 2024-04-25 3:51PM EDT | 90.00 | 4.90 | 4.90 | 5.10 | +0.90 | +22.50% | 56 | 3,020 | 42.73% |
| MCHP240517C00092500 | 2024-04-25 3:23PM EDT | 92.50 | 3.50 | 3.50 | 3.70 | +0.50 | +16.67% | 99 | 1,021 | 41.58% |
| MCHP240517C00095000 | 2024-04-25 3:57PM EDT | 95.00 | 2.55 | 2.40 | 2.55 | +0.45 | +21.43% | 51 | 409 | 40.36% |
| MCHP240517C00097500 | 2024-04-25 3:43PM EDT | 97.50 | 1.55 | 1.60 | 1.70 | +0.45 | +40.91% | 12 | 327 | 39.70% |
| MCHP240517C00100000 | 2024-04-25 3:55PM EDT | 100.00 | 1.10 | 1.00 | 1.15 | +0.25 | +29.41% | 18 | 559 | 40.11% |
| MCHP240517C00105000 | 2024-04-25 3:57PM EDT | 105.00 | 0.44 | 0.35 | 0.45 | +0.09 | +25.71% | 93 | 231 | 39.84% |
| MCHP240517C00110000 | 2024-04-24 2:58PM EDT | 110.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 1 | 108 | 43.65% |
| MCHP240517C00115000 | 2024-04-25 10:38AM EDT | 115.00 | 0.22 | 0.00 | 0.50 | -0.01 | -4.35% | 25 | 34 | 51.95% |
| MCHP240517C00120000 | 2024-04-05 2:28PM EDT | 120.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 13 | 57.32% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00065000 | 2024-04-18 10:02AM EDT | 65.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 78.13% |
| MCHP240517P00070000 | 2024-04-23 1:40PM EDT | 70.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 767 | 67.68% |
| MCHP240517P00075000 | 2024-04-25 10:38AM EDT | 75.00 | 0.25 | 0.10 | 0.30 | -0.35 | -58.33% | 2 | 1,209 | 53.52% |
| MCHP240517P00077500 | 2024-04-25 3:26PM EDT | 77.50 | 0.25 | 0.20 | 0.30 | -0.14 | -35.90% | 15 | 1,355 | 46.63% |
| MCHP240517P00080000 | 2024-04-25 3:26PM EDT | 80.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 8 | 563 | 44.14% |
| MCHP240517P00082500 | 2024-04-25 3:56PM EDT | 82.50 | 0.63 | 0.55 | 0.70 | -0.32 | -33.68% | 16 | 1,394 | 42.24% |
| MCHP240517P00085000 | 2024-04-25 11:47AM EDT | 85.00 | 1.00 | 0.95 | 1.10 | -0.60 | -37.50% | 18 | 219 | 40.82% |
| MCHP240517P00087500 | 2024-04-25 1:58PM EDT | 87.50 | 1.70 | 1.55 | 1.70 | -0.50 | -22.73% | 28 | 1,527 | 39.72% |
| MCHP240517P00090000 | 2024-04-25 3:57PM EDT | 90.00 | 2.44 | 2.40 | 2.55 | -0.76 | -23.75% | 155 | 395 | 38.89% |
| MCHP240517P00092500 | 2024-04-25 10:36AM EDT | 92.50 | 3.70 | 3.50 | 3.70 | -1.10 | -22.92% | 37 | 338 | 38.43% |
| MCHP240517P00095000 | 2024-04-25 10:17AM EDT | 95.00 | 5.86 | 4.90 | 5.10 | -0.34 | -5.48% | 3 | 85 | 37.70% |
| MCHP240517P00097500 | 2024-04-01 10:22AM EDT | 97.50 | 9.20 | 6.50 | 8.70 | 0.00 | - | 13 | 19 | 59.72% |
| MCHP240517P00100000 | 2024-04-12 12:50PM EDT | 100.00 | 14.00 | 7.30 | 10.40 | 0.00 | - | 2 | 2 | 59.06% |
