Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.842,09 +66,71 (+0,18%) Gold
2.405,90 +7,90 (+0,33%) EUR/USD
1,0647 +0,0001 (+0,01%) Bitcoin EUR
59.831,85 -55,62 (-0,09%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:39PM EDT. Markt geöffnet.
Strike:75.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240419C00075000 | 2024-04-05 9:31AM EDT | 2024-04-19 | 8.70 | 6.90 | 7.20 | -3.00 | -25.64% | 2 | 69 | 0.00% |
| MCHP240517C00075000 | 2024-04-17 12:49PM EDT | 2024-05-17 | 9.70 | 8.30 | 8.60 | -1.50 | -13.39% | 2 | 14 | 44.48% |
| MCHP240621C00075000 | 2024-04-16 9:37AM EDT | 2024-06-21 | 12.50 | 9.20 | 9.40 | 0.00 | - | 1 | 222 | 37.54% |
| MCHP240719C00075000 | 2024-04-11 1:01PM EDT | 2024-07-19 | 14.70 | 10.10 | 10.20 | 0.00 | - | 1 | 31 | 37.21% |
| MCHP240816C00075000 | 2024-03-26 9:33AM EDT | 2024-08-16 | 16.60 | 11.10 | 11.40 | 0.00 | - | 2 | 75 | 40.00% |
| MCHP241018C00075000 | 2024-04-10 12:54PM EDT | 2024-10-18 | 17.70 | 12.30 | 12.70 | 0.00 | - | 1 | 397 | 38.71% |
| MCHP250117C00075000 | 2024-03-07 3:43PM EDT | 2025-01-17 | 24.70 | 18.40 | 21.00 | 0.00 | - | 2 | 95 | 58.75% |
| MCHP260116C00075000 | 2023-10-27 12:28PM EDT | 2026-01-16 | 15.80 | 21.30 | 22.90 | 0.00 | - | 2 | 3 | 46.64% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240419P00075000 | 2024-04-17 11:35AM EDT | 2024-04-19 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 2,041 | 114.84% |
| MCHP240517P00075000 | 2024-04-19 11:36AM EDT | 2024-05-17 | 0.85 | 1.00 | 1.10 | +0.31 | +57.41% | 16 | 206 | 41.21% |
| MCHP240621P00075000 | 2024-04-19 10:47AM EDT | 2024-06-21 | 1.65 | 1.90 | 2.05 | +0.25 | +17.86% | 9 | 1,664 | 36.96% |
| MCHP240719P00075000 | 2024-04-19 9:50AM EDT | 2024-07-19 | 2.55 | 2.50 | 2.70 | +0.65 | +39.39% | 410 | 83 | 35.67% |
| MCHP240816P00075000 | 2024-04-19 10:47AM EDT | 2024-08-16 | 2.85 | 3.20 | 3.40 | +0.26 | +10.04% | 99 | 57 | 35.63% |
| MCHP241018P00075000 | 2024-04-17 12:34PM EDT | 2024-10-18 | 3.70 | 4.30 | 4.60 | 0.00 | - | 31 | 78 | 34.78% |
| MCHP241115P00075000 | 2024-04-17 11:49AM EDT | 2024-11-15 | 4.20 | 4.90 | 5.20 | 0.00 | - | 231 | 222 | 35.11% |
| MCHP250117P00075000 | 2024-04-17 11:49AM EDT | 2025-01-17 | 5.10 | 5.90 | 6.10 | 0.00 | - | 3 | 339 | 34.34% |
| MCHP260116P00075000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 7.70 | 9.50 | 9.80 | 0.00 | - | 2 | 133 | 31.91% |
