Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.580,52 +1.591,11 (+2,65%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:97.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00097500 | 2024-05-17 1:03PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.11 | -84.62% | 2 | 1,883 | 40.23% |
| MCHP240621C00097500 | 2024-05-17 3:30PM EDT | 2024-06-21 | 1.72 | 1.65 | 1.75 | -0.28 | -14.00% | 137 | 1,381 | 25.64% |
| MCHP240719C00097500 | 2024-05-17 1:26PM EDT | 2024-07-19 | 2.72 | 2.85 | 3.10 | -0.45 | -14.20% | 15 | 283 | 28.15% |
| MCHP240816C00097500 | 2024-05-16 10:53AM EDT | 2024-08-16 | 4.87 | 4.50 | 4.70 | 0.00 | - | 20 | 157 | 32.07% |
| MCHP241018C00097500 | 2024-05-17 2:14PM EDT | 2024-10-18 | 6.10 | 6.30 | 6.60 | -0.20 | -3.17% | 4 | 263 | 32.48% |
| MCHP241115C00097500 | 2024-05-09 11:07AM EDT | 2024-11-15 | 7.00 | 7.50 | 7.80 | 0.00 | - | 1 | 26 | 34.40% |
| MCHP250117C00097500 | 2024-05-07 9:47AM EDT | 2025-01-17 | 9.00 | 8.90 | 9.20 | +0.30 | +3.45% | 5 | 713 | 34.20% |
| MCHP260116C00097500 | 2024-05-15 12:47PM EDT | 2026-01-16 | 16.50 | 15.60 | 16.30 | 0.00 | - | 3 | 121 | 36.39% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00097500 | 2024-05-15 2:14PM EDT | 2024-05-17 | 3.06 | 2.85 | 4.50 | +0.91 | +42.33% | 1 | 96 | 80.86% |
| MCHP240621P00097500 | 2024-05-15 1:57PM EDT | 2024-06-21 | 4.23 | 4.80 | 5.00 | 0.00 | - | 1 | 50 | 26.37% |
| MCHP240719P00097500 | 2024-05-15 10:02AM EDT | 2024-07-19 | 6.10 | 5.60 | 5.90 | 0.00 | - | 19 | 55 | 25.76% |
| MCHP240816P00097500 | 2024-05-15 1:36PM EDT | 2024-08-16 | 6.40 | 6.80 | 7.10 | 0.00 | - | 78 | 145 | 27.97% |
| MCHP241018P00097500 | 2024-05-17 10:12AM EDT | 2024-10-18 | 8.50 | 8.30 | 10.10 | -0.40 | -4.49% | 10 | 48 | 33.85% |
| MCHP241115P00097500 | 2024-04-19 10:36AM EDT | 2024-11-15 | 17.10 | 9.10 | 9.40 | 0.00 | - | 1 | 1 | 28.52% |
| MCHP250117P00097500 | 2024-05-02 2:57PM EDT | 2025-01-17 | 13.70 | 10.20 | 10.50 | 0.00 | - | 6 | 56 | 28.17% |
| MCHP260116P00097500 | 2024-04-30 11:18AM EDT | 2026-01-16 | 16.20 | 14.70 | 15.30 | 0.00 | - | - | 4 | 27.78% |
