Deutsche Märkte öffnen in 8 Stunden 21 Minuten
Nikkei 225
32.775,82 -455,45 (-1,37%) Dow Jones 30
36.124,56 -79,88 (-0,22%) Bitcoin EUR
40.745,66 +1.916,48 (+4,94%) CMC Crypto 200
899,57 +39,02 (+4,53%) Nasdaq Compositive
14.229,91 +44,42 (+0,31%) S&P 500
4.567,18 -2,60 (-0,06%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP231215C00042500 | 2023-10-31 2:54PM EST | 42.50 | 28.70 | 40.30 | 42.00 | 0.00 | - | 1 | 0 | 180.08% |
| MCHP231215C00047500 | 2023-09-20 2:56PM EST | 47.50 | 29.84 | 27.80 | 28.30 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP231215C00050000 | 2023-09-15 1:48PM EST | 50.00 | 28.13 | 27.60 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| MCHP231215C00060000 | 2023-11-15 11:00AM EST | 60.00 | 24.02 | 23.00 | 24.00 | 0.00 | - | 1 | 0 | 126.76% |
| MCHP231215C00062500 | 2023-11-10 3:08PM EST | 62.50 | 15.20 | 20.10 | 22.20 | 0.00 | - | - | 0 | 85.16% |
| MCHP231215C00065000 | 2023-11-29 2:36PM EST | 65.00 | 18.40 | 17.90 | 19.00 | 0.00 | - | 12 | 12 | 101.56% |
| MCHP231215C00067500 | 2023-11-03 12:33PM EST | 67.50 | 9.70 | 17.00 | 17.90 | 0.00 | - | 10 | 0 | 125.10% |
| MCHP231215C00070000 | 2023-11-20 2:28PM EST | 70.00 | 14.55 | 12.80 | 14.00 | 0.00 | - | 2 | 1 | 77.34% |
| MCHP231215C00072500 | 2023-11-21 9:30AM EST | 72.50 | 11.20 | 11.00 | 11.60 | 0.00 | - | 1 | 64 | 56.35% |
| MCHP231215C00075000 | 2023-11-30 10:47AM EST | 75.00 | 8.60 | 8.10 | 9.00 | +0.70 | +8.86% | 1 | 432 | 53.66% |
| MCHP231215C00077500 | 2023-12-04 10:51AM EST | 77.50 | 6.10 | 6.10 | 6.80 | -0.10 | -1.61% | 1 | 1,953 | 50.10% |
| MCHP231215C00080000 | 2023-12-05 3:26PM EST | 80.00 | 4.23 | 4.00 | 4.40 | -0.37 | -8.04% | 10 | 1,963 | 38.53% |
| MCHP231215C00082500 | 2023-12-05 2:10PM EST | 82.50 | 2.25 | 2.25 | 2.40 | -0.40 | -15.09% | 3 | 3,233 | 31.79% |
| MCHP231215C00085000 | 2023-12-05 10:36AM EST | 85.00 | 1.05 | 1.00 | 1.10 | -0.37 | -26.06% | 17 | 1,830 | 29.64% |
| MCHP231215C00087500 | 2023-12-05 3:44PM EST | 87.50 | 0.40 | 0.35 | 0.45 | -0.25 | -38.46% | 232 | 1,135 | 29.79% |
| MCHP231215C00090000 | 2023-12-05 11:54AM EST | 90.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 55 | 539 | 29.74% |
| MCHP231215C00095000 | 2023-11-24 10:59AM EST | 95.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 203 | 58.74% |
| MCHP231215C00100000 | 2023-11-24 9:30AM EST | 100.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 30 | 94.92% |
| MCHP231215C00105000 | 2023-12-04 3:45PM EST | 105.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 4 | 13 | 112.11% |
| MCHP231215C00115000 | 2023-10-30 11:25AM EST | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 80.08% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP231215P00047500 | 2023-10-26 8:30AM EST | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 20 | 139.06% |
| MCHP231215P00050000 | 2023-10-18 2:15PM EST | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 127.73% |
| MCHP231215P00055000 | 2023-11-02 1:57PM EST | 55.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 44 | 28 | 106.25% |
| MCHP231215P00060000 | 2023-11-16 11:26AM EST | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,036 | 86.33% |
| MCHP231215P00062500 | 2023-11-27 9:41AM EST | 62.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 129 | 76.56% |
| MCHP231215P00065000 | 2023-11-30 12:51PM EST | 65.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 15 | 203 | 67.58% |
| MCHP231215P00067500 | 2023-12-05 12:57PM EST | 67.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1,007 | 58.59% |
| MCHP231215P00070000 | 2023-12-05 3:51PM EST | 70.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 32 | 1,437 | 53.13% |
| MCHP231215P00072500 | 2023-12-04 2:47PM EST | 72.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 470 | 50.39% |
| MCHP231215P00075000 | 2023-12-04 3:41PM EST | 75.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 2 | 1,138 | 40.43% |
| MCHP231215P00077500 | 2023-12-04 3:31PM EST | 77.50 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 3 | 612 | 32.81% |
| MCHP231215P00080000 | 2023-12-05 2:59PM EST | 80.00 | 0.47 | 0.45 | 0.55 | +0.02 | +4.44% | 28 | 653 | 31.69% |
| MCHP231215P00082500 | 2023-12-04 3:31PM EST | 82.50 | 1.05 | 1.10 | 1.20 | 0.00 | - | 8 | 528 | 29.10% |
| MCHP231215P00085000 | 2023-12-04 2:05PM EST | 85.00 | 2.55 | 2.35 | 2.50 | +0.20 | +8.51% | 1 | 870 | 28.71% |
| MCHP231215P00087500 | 2023-11-27 3:55PM EST | 87.50 | 5.80 | 3.80 | 4.40 | 0.00 | - | 1 | 14 | 29.79% |
| MCHP231215P00090000 | 2023-12-04 3:32PM EST | 90.00 | 6.00 | 6.10 | 6.70 | 0.00 | - | 1 | 6 | 33.89% |
| MCHP231215P00095000 | 2023-09-22 8:35AM EST | 95.00 | 18.00 | 19.40 | 20.00 | 0.00 | - | 1 | 2 | 214.89% |
