Deutsche Märkte öffnen in 5 Stunden 11 Minuten

Microchip Technology Incorporated (MCHP)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
89,46+0,67 (+0,75%)
Börsenschluss: 04:00PM EDT
90,43 +0,97 (+1,08%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCHP240517C000700002024-04-30 2:52PM EDT70.0023.1017.9021.900.00-11083.50%
MCHP240517C000750002024-04-19 3:31PM EDT75.007.7013.0016.900.00-273866.36%
MCHP240517C000775002024-05-01 3:33PM EDT77.5013.8011.1014.400.00-12265.58%
MCHP240517C000800002024-05-01 10:14AM EDT80.009.709.9010.400.00-123152.73%
MCHP240517C000825002024-05-02 10:11AM EDT82.506.907.808.30-2.90-29.59%424250.83%
MCHP240517C000850002024-05-02 3:47PM EDT85.006.056.006.30-2.45-28.82%230851.69%
MCHP240517C000875002024-05-02 1:08PM EDT87.504.204.404.70-1.70-28.81%7440350.83%
MCHP240517C000900002024-05-02 3:54PM EDT90.003.003.103.40-1.10-26.83%403,71250.51%
MCHP240517C000925002024-05-02 2:32PM EDT92.502.252.002.25-0.70-23.73%291,74748.49%
MCHP240517C000950002024-05-02 3:26PM EDT95.001.561.251.55+0.16+11.43%20270349.29%
MCHP240517C000975002024-05-02 2:54PM EDT97.501.000.751.00+0.03+3.09%275149.19%
MCHP240517C001000002024-05-02 3:54PM EDT100.000.550.450.60-0.05-8.33%121,71748.58%
MCHP240517C001050002024-05-02 3:02PM EDT105.000.180.100.20-0.02-10.00%131448.15%
MCHP240517C001100002024-05-02 2:55PM EDT110.000.250.000.20+0.15+150.00%111052.15%
MCHP240517C001150002024-04-30 12:44PM EDT115.000.100.000.450.00-219070.22%
MCHP240517C001200002024-05-02 2:56PM EDT120.000.030.000.05-0.27-90.00%41358.20%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MCHP240517P000550002024-04-25 3:04PM EDT55.000.030.000.050.00--295.31%
MCHP240517P000600002024-04-22 10:05AM EDT60.000.050.000.100.00--186.72%
MCHP240517P000650002024-04-18 10:02AM EDT65.000.070.000.100.00-2270.70%
MCHP240517P000700002024-05-01 3:55PM EDT70.000.100.050.600.00-176978.03%
MCHP240517P000750002024-05-02 2:33PM EDT75.000.250.150.30+0.05+25.00%1,0011,20755.18%
MCHP240517P000775002024-05-02 1:34PM EDT77.500.340.300.40+0.05+17.24%8311,36152.00%
MCHP240517P000800002024-05-02 1:57PM EDT80.000.600.550.75+0.12+25.00%151,18651.71%
MCHP240517P000825002024-05-02 3:13PM EDT82.500.870.901.10-0.25-22.32%671,36951.03%
MCHP240517P000850002024-05-02 1:32PM EDT85.001.671.501.70+0.54+47.79%11125149.44%
MCHP240517P000875002024-05-02 2:55PM EDT87.502.252.302.60-0.36-13.79%8371,57248.83%
MCHP240517P000900002024-05-02 1:34PM EDT90.004.053.503.80+0.05+1.25%342,21748.58%
MCHP240517P000925002024-05-02 10:12AM EDT92.506.304.905.30+1.90+43.18%131,49948.63%
MCHP240517P000950002024-05-01 3:10PM EDT95.005.006.707.800.00-718251.86%
MCHP240517P000975002024-04-29 10:33AM EDT97.505.308.709.100.00-237050.34%
MCHP240517P001000002024-05-01 11:54AM EDT100.0011.4010.4012.800.00-1258.79%