Mercados españoles cerrados
S&P 500
5.266,58 -40,43 (-0,76%) Nasdaq
16.723,15 -78,40 (-0,47%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0812 -0,0015 (-0,14%) Petróleo Brent
81,26 -0,64 (-0,78%) Bitcoin EUR
62.454,54 -1.998,76 (-3,10%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:35PM EDT. Mercado abierto.
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240621C00035000 | 2023-07-31 10:22AM EDT | 35.00 | 59.30 | 47.10 | 48.40 | 0.00 | - | - | 1 | 0.00% |
| MCHP240621C00040000 | 2023-12-27 4:50PM EDT | 40.00 | 51.30 | 45.10 | 49.10 | 0.00 | - | - | 0 | 0.00% |
| MCHP240621C00045000 | 2023-11-03 11:05AM EDT | 45.00 | 30.90 | 39.80 | 41.50 | 0.00 | - | 1 | 3 | 0.00% |
| MCHP240621C00050000 | 2024-05-20 1:14PM EDT | 50.00 | 47.42 | 46.50 | 49.20 | 0.00 | - | 3 | 2 | 98.83% |
| MCHP240621C00055000 | 2024-05-20 10:25AM EDT | 55.00 | 41.11 | 41.30 | 44.40 | 0.00 | - | 2 | 1 | 85.94% |
| MCHP240621C00060000 | 2024-04-17 1:46PM EDT | 60.00 | 26.10 | 32.50 | 36.20 | 0.00 | - | 1 | 36 | 0.00% |
| MCHP240621C00065000 | 2024-04-24 11:23AM EDT | 65.00 | 25.00 | 31.90 | 33.50 | 0.00 | - | 1 | 0 | 97.56% |
| MCHP240621C00067500 | 2024-02-15 10:37AM EDT | 67.50 | 15.50 | 20.60 | 23.70 | 0.00 | - | 1 | 2 | 0.00% |
| MCHP240621C00070000 | 2024-05-17 3:40PM EDT | 70.00 | 24.26 | 26.40 | 29.50 | 0.00 | - | 4 | 0 | 61.33% |
| MCHP240621C00072500 | 2023-12-07 1:20PM EDT | 72.50 | 16.90 | 15.00 | 16.30 | 0.00 | - | 2 | 112 | 0.00% |
| MCHP240621C00075000 | 2024-05-17 3:55PM EDT | 75.00 | 19.25 | 22.20 | 23.20 | 0.00 | - | 2 | 16 | 60.64% |
| MCHP240621C00077500 | 2024-04-22 12:26PM EDT | 77.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCHP240621C00080000 | 2024-05-23 2:07PM EDT | 80.00 | 17.60 | 17.60 | 18.00 | +2.90 | +19.73% | 2 | 781 | 41.99% |
| MCHP240621C00082500 | 2024-05-17 11:28AM EDT | 82.50 | 12.15 | 14.70 | 17.20 | 0.00 | - | 1 | 115 | 68.92% |
| MCHP240621C00085000 | 2024-05-21 12:58PM EDT | 85.00 | 11.47 | 12.20 | 13.10 | 0.00 | - | 4 | 524 | 34.28% |
| MCHP240621C00087500 | 2024-05-23 2:22PM EDT | 87.50 | 10.60 | 8.50 | 10.80 | -0.70 | -6.19% | 1 | 530 | 32.86% |
| MCHP240621C00090000 | 2024-05-23 1:04PM EDT | 90.00 | 8.20 | 8.20 | 8.80 | -2.30 | -21.90% | 22 | 1,434 | 34.11% |
| MCHP240621C00092500 | 2024-05-23 2:22PM EDT | 92.50 | 5.97 | 6.10 | 6.40 | -2.13 | -26.30% | 16 | 958 | 28.08% |
| MCHP240621C00095000 | 2024-05-23 3:01PM EDT | 95.00 | 4.35 | 4.40 | 4.60 | -1.80 | -29.27% | 36 | 1,262 | 27.22% |
| MCHP240621C00097500 | 2024-05-23 3:12PM EDT | 97.50 | 2.95 | 2.90 | 3.00 | -1.50 | -33.71% | 297 | 1,768 | 25.54% |
| MCHP240621C00100000 | 2024-05-23 3:09PM EDT | 100.00 | 1.95 | 1.85 | 1.95 | -1.07 | -35.43% | 213 | 1,695 | 25.86% |
| MCHP240621C00105000 | 2024-05-23 3:06PM EDT | 105.00 | 0.65 | 0.60 | 0.70 | -0.61 | -48.41% | 200 | 2,201 | 26.20% |
| MCHP240621C00110000 | 2024-05-23 3:09PM EDT | 110.00 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 426 | 992 | 27.64% |
| MCHP240621C00115000 | 2024-05-23 10:42AM EDT | 115.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 6 | 471 | 31.93% |
| MCHP240621C00120000 | 2024-05-20 12:12PM EDT | 120.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 132 | 58.94% |
| MCHP240621C00125000 | 2024-05-22 10:28AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 628 | 37.89% |
| MCHP240621C00130000 | 2024-04-26 3:33PM EDT | 130.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 20 | 39 | 51.76% |
| MCHP240621C00135000 | 2024-04-26 3:32PM EDT | 135.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 78.96% |
| MCHP240621C00140000 | 2024-04-26 3:31PM EDT | 140.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 20 | 35 | 78.71% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240621P00035000 | 2023-11-09 1:46PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 151.56% |
| MCHP240621P00040000 | 2024-04-08 10:28AM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 15 | 838 | 145.90% |
| MCHP240621P00045000 | 2024-03-14 11:08AM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 127 | 131.06% |
| MCHP240621P00047500 | 2023-11-09 2:47PM EDT | 47.50 | 0.65 | 0.15 | 0.30 | 0.00 | - | 12 | 3 | 127.73% |
| MCHP240621P00050000 | 2024-03-28 10:22AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 114.84% |
| MCHP240621P00055000 | 2024-01-29 11:40AM EDT | 55.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 546 | 115.43% |
| MCHP240621P00060000 | 2024-04-26 10:34AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 299 | 79.49% |
| MCHP240621P00065000 | 2024-05-20 2:42PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,866 | 67.77% |
| MCHP240621P00067500 | 2024-05-21 9:30AM EDT | 67.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 788 | 64.45% |
| MCHP240621P00070000 | 2024-05-20 2:21PM EDT | 70.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 957 | 51.56% |
| MCHP240621P00072500 | 2024-05-21 11:50AM EDT | 72.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 676 | 51.66% |
| MCHP240621P00075000 | 2024-05-17 11:02AM EDT | 75.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 1,708 | 46.48% |
| MCHP240621P00077500 | 2024-05-23 1:36PM EDT | 77.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 1,576 | 41.60% |
| MCHP240621P00080000 | 2024-05-22 12:56PM EDT | 80.00 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 2 | 3,975 | 36.72% |
| MCHP240621P00082500 | 2024-05-23 1:52PM EDT | 82.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 855 | 34.28% |
| MCHP240621P00085000 | 2024-05-22 11:46AM EDT | 85.00 | 0.12 | 0.20 | 0.25 | 0.00 | - | 60 | 1,121 | 32.62% |
| MCHP240621P00087500 | 2024-05-23 2:01PM EDT | 87.50 | 0.30 | 0.30 | 0.40 | +0.05 | +20.00% | 663 | 521 | 30.71% |
| MCHP240621P00090000 | 2024-05-23 1:56PM EDT | 90.00 | 0.55 | 0.55 | 0.65 | +0.15 | +37.50% | 33 | 2,425 | 28.98% |
| MCHP240621P00092500 | 2024-05-23 2:41PM EDT | 92.50 | 1.05 | 1.00 | 1.05 | +0.25 | +31.25% | 590 | 2,398 | 27.37% |
| MCHP240621P00095000 | 2024-05-23 3:03PM EDT | 95.00 | 1.75 | 1.65 | 1.70 | +0.55 | +45.83% | 39 | 1,290 | 26.16% |
| MCHP240621P00097500 | 2024-05-23 3:12PM EDT | 97.50 | 2.75 | 2.70 | 2.80 | +0.70 | +34.15% | 76 | 99 | 26.37% |
| MCHP240621P00100000 | 2024-05-23 2:58PM EDT | 100.00 | 4.30 | 4.00 | 4.20 | +1.10 | +34.38% | 108 | 262 | 26.22% |
| MCHP240621P00105000 | 2024-05-22 1:37PM EDT | 105.00 | 6.77 | 7.80 | 8.10 | 0.00 | - | 1 | 10 | 28.69% |
| MCHP240621P00110000 | 2024-05-23 10:44AM EDT | 110.00 | 11.40 | 10.70 | 12.80 | -9.30 | -44.93% | 10 | 44 | 34.57% |
© 2024 Yahoo. Todos los derechos reservados.