Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.228,69 -1.215,62 (-2,12%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250117C00030000 | 2024-06-11 11:19AM EDT | 30.00 | 63.48 | 59.50 | 64.20 | 0.00 | - | 9 | 14 | 79.30% |
| MCHP250117C00035000 | 2024-04-25 3:13PM EDT | 35.00 | 56.90 | 62.30 | 65.80 | 0.00 | - | 1 | 5 | 162.59% |
| MCHP250117C00040000 | 2024-01-23 4:06PM EDT | 40.00 | 52.50 | 41.60 | 46.00 | 0.00 | - | 2 | 9 | 0.00% |
| MCHP250117C00045000 | 2024-01-29 12:43PM EDT | 45.00 | 42.18 | 36.30 | 40.80 | 0.00 | - | 1 | 8 | 0.00% |
| MCHP250117C00050000 | 2024-02-23 4:09PM EDT | 50.00 | 34.80 | 37.40 | 41.80 | 0.00 | - | 1 | 4 | 44.29% |
| MCHP250117C00055000 | 2024-06-20 3:48PM EDT | 55.00 | 36.00 | 35.50 | 40.00 | 0.00 | - | 1 | 7 | 52.37% |
| MCHP250117C00060000 | 2024-01-24 11:54AM EDT | 60.00 | 33.90 | 25.60 | 26.80 | 0.00 | - | 1 | 7 | 0.00% |
| MCHP250117C00062500 | 2024-06-12 3:32PM EDT | 62.50 | 33.30 | 28.50 | 31.20 | 0.00 | - | - | 4 | 49.66% |
| MCHP250117C00065000 | 2024-01-10 10:38AM EDT | 65.00 | 24.65 | 22.40 | 25.60 | 0.00 | - | 3 | 23 | 0.00% |
| MCHP250117C00067500 | 2024-04-23 9:46AM EDT | 67.50 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| MCHP250117C00070000 | 2024-05-20 10:47AM EDT | 70.00 | 29.30 | 25.10 | 28.00 | 0.00 | - | 10 | 101 | 55.03% |
| MCHP250117C00072500 | 2023-10-27 11:25AM EDT | 72.50 | 13.40 | 18.80 | 19.80 | 0.00 | - | 1 | 0 | 25.20% |
| MCHP250117C00075000 | 2024-06-20 1:01PM EDT | 75.00 | 18.90 | 18.80 | 20.40 | 0.00 | - | 2 | 95 | 40.85% |
| MCHP250117C00077500 | 2024-06-25 11:09AM EDT | 77.50 | 16.40 | 17.80 | 18.50 | 0.00 | - | 54 | 219 | 39.81% |
| MCHP250117C00080000 | 2024-06-28 11:20AM EDT | 80.00 | 16.40 | 15.60 | 16.70 | +0.10 | +0.61% | 2 | 270 | 38.92% |
| MCHP250117C00082500 | 2024-06-24 10:37AM EDT | 82.50 | 14.90 | 12.70 | 15.00 | 0.00 | - | 7 | 246 | 38.12% |
| MCHP250117C00085000 | 2024-06-28 3:47PM EDT | 85.00 | 12.90 | 12.90 | 13.40 | +0.65 | +5.31% | 32 | 1,010 | 37.40% |
| MCHP250117C00087500 | 2024-06-27 3:17PM EDT | 87.50 | 10.30 | 11.10 | 11.90 | 0.00 | - | 34 | 239 | 36.71% |
| MCHP250117C00090000 | 2024-06-26 2:39PM EDT | 90.00 | 9.00 | 10.10 | 10.50 | 0.00 | - | 1 | 797 | 36.05% |
| MCHP250117C00092500 | 2024-06-28 12:10PM EDT | 92.50 | 9.00 | 8.90 | 9.20 | +1.20 | +15.38% | 5 | 858 | 35.41% |
| MCHP250117C00095000 | 2024-06-27 3:06PM EDT | 95.00 | 6.80 | 6.50 | 8.10 | 0.00 | - | 2 | 1,394 | 35.16% |
| MCHP250117C00097500 | 2024-06-28 3:24PM EDT | 97.50 | 6.60 | 6.70 | 7.30 | +0.90 | +15.79% | 2 | 804 | 35.65% |
| MCHP250117C00100000 | 2024-06-28 2:43PM EDT | 100.00 | 5.70 | 5.80 | 6.10 | +0.80 | +16.33% | 1 | 1,561 | 34.31% |
| MCHP250117C00105000 | 2024-06-28 10:52AM EDT | 105.00 | 4.52 | 4.30 | 4.60 | +0.72 | +18.95% | 1 | 380 | 34.00% |
| MCHP250117C00110000 | 2024-06-26 9:35AM EDT | 110.00 | 2.67 | 3.10 | 3.40 | 0.00 | - | 1 | 541 | 33.65% |
| MCHP250117C00115000 | 2024-06-25 2:50PM EDT | 115.00 | 2.01 | 2.20 | 2.55 | 0.00 | - | 1 | 763 | 33.70% |
| MCHP250117C00120000 | 2024-06-25 2:50PM EDT | 120.00 | 1.46 | 1.55 | 1.80 | 0.00 | - | 1 | 236 | 33.18% |
| MCHP250117C00125000 | 2024-06-28 10:18AM EDT | 125.00 | 1.25 | 1.10 | 1.30 | +0.20 | +19.05% | 1 | 285 | 33.08% |
| MCHP250117C00130000 | 2024-06-24 11:54AM EDT | 130.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 2 | 198 | 33.15% |
| MCHP250117C00135000 | 2024-06-17 9:47AM EDT | 135.00 | 0.60 | 0.45 | 0.75 | 0.00 | - | 1 | 1,635 | 33.81% |
| MCHP250117C00140000 | 2024-06-13 12:47PM EDT | 140.00 | 0.57 | 0.25 | 1.50 | 0.00 | - | 1 | 154 | 42.54% |
| MCHP250117C00145000 | 2024-06-13 12:57PM EDT | 145.00 | 0.44 | 0.20 | 0.50 | 0.00 | - | 2 | 132 | 35.35% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250117P00030000 | 2024-01-29 11:45AM EDT | 30.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 25 | 76.17% |
| MCHP250117P00035000 | 2024-06-27 1:39PM EDT | 35.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 80.03% |
| MCHP250117P00037500 | 2024-06-27 1:37PM EDT | 37.50 | 0.14 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 74.85% |
| MCHP250117P00040000 | 2024-06-24 9:42AM EDT | 40.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 2 | 1,531 | 70.51% |
| MCHP250117P00042500 | 2024-05-06 2:42PM EDT | 42.50 | 0.06 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 57.72% |
| MCHP250117P00045000 | 2024-06-18 2:18PM EDT | 45.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 1 | 20 | 67.58% |
| MCHP250117P00047500 | 2024-06-17 3:31PM EDT | 47.50 | 0.35 | 0.05 | 1.65 | 0.00 | - | 1 | 76 | 58.79% |
| MCHP250117P00050000 | 2024-06-17 3:32PM EDT | 50.00 | 0.35 | 0.05 | 1.65 | 0.00 | - | 1 | 46 | 54.86% |
| MCHP250117P00055000 | 2024-05-14 1:14PM EDT | 55.00 | 0.53 | 0.15 | 1.00 | 0.00 | - | 9 | 108 | 49.46% |
| MCHP250117P00060000 | 2024-06-20 3:07PM EDT | 60.00 | 0.80 | 0.30 | 0.85 | 0.00 | - | 1 | 179 | 40.77% |
| MCHP250117P00062500 | 2024-05-28 9:30AM EDT | 62.50 | 0.64 | 0.50 | 1.25 | 0.00 | - | 4 | 350 | 41.69% |
| MCHP250117P00065000 | 2024-05-14 11:14AM EDT | 65.00 | 1.15 | 0.85 | 1.00 | 0.00 | - | 106 | 506 | 36.01% |
| MCHP250117P00067500 | 2024-05-14 11:24AM EDT | 67.50 | 1.45 | 1.05 | 1.25 | 0.00 | - | 206 | 368 | 35.11% |
| MCHP250117P00070000 | 2024-06-27 2:15PM EDT | 70.00 | 1.75 | 1.40 | 1.60 | 0.00 | - | 1 | 1,025 | 34.58% |
| MCHP250117P00072500 | 2024-06-13 10:15AM EDT | 72.50 | 1.85 | 1.80 | 2.00 | 0.00 | - | 1 | 525 | 33.94% |
| MCHP250117P00075000 | 2024-05-31 10:21AM EDT | 75.00 | 2.00 | 2.10 | 2.45 | 0.00 | - | 27 | 340 | 33.18% |
| MCHP250117P00077500 | 2024-06-21 12:37PM EDT | 77.50 | 3.00 | 2.70 | 2.95 | 0.00 | - | 128 | 562 | 32.29% |
| MCHP250117P00080000 | 2024-06-24 2:22PM EDT | 80.00 | 4.10 | 3.30 | 3.60 | 0.00 | - | 10 | 1,481 | 31.73% |
| MCHP250117P00082500 | 2024-06-27 10:40AM EDT | 82.50 | 4.75 | 4.00 | 4.30 | 0.00 | - | 1 | 645 | 30.97% |
| MCHP250117P00085000 | 2024-06-21 11:38AM EDT | 85.00 | 5.42 | 4.90 | 5.20 | 0.00 | - | 1 | 1,322 | 30.62% |
| MCHP250117P00087500 | 2024-06-25 1:24PM EDT | 87.50 | 7.10 | 5.90 | 6.10 | 0.00 | - | 1 | 755 | 29.82% |
| MCHP250117P00090000 | 2024-06-25 3:11PM EDT | 90.00 | 8.20 | 6.90 | 9.10 | 0.00 | - | 2 | 1,944 | 36.45% |
| MCHP250117P00092500 | 2024-06-25 3:09PM EDT | 92.50 | 9.50 | 8.20 | 8.50 | 0.00 | - | 2 | 567 | 29.19% |
| MCHP250117P00095000 | 2024-06-14 1:08PM EDT | 95.00 | 9.70 | 9.50 | 9.80 | 0.00 | - | 3 | 352 | 28.57% |
| MCHP250117P00097500 | 2024-06-24 10:57AM EDT | 97.50 | 11.40 | 10.90 | 11.30 | 0.00 | - | 22 | 146 | 28.25% |
| MCHP250117P00100000 | 2024-06-17 1:56PM EDT | 100.00 | 13.30 | 12.50 | 13.00 | 0.00 | - | 88 | 91 | 28.26% |
| MCHP250117P00105000 | 2024-06-12 11:22AM EDT | 105.00 | 13.90 | 15.10 | 17.20 | 0.00 | - | 12 | 93 | 30.37% |
| MCHP250117P00110000 | 2024-05-22 10:11AM EDT | 110.00 | 16.00 | 18.60 | 21.10 | 0.00 | - | 1 | 25 | 30.04% |
| MCHP250117P00115000 | 2024-04-03 9:47AM EDT | 115.00 | 28.40 | 24.90 | 25.50 | 0.00 | - | 1 | 2 | 30.90% |
| MCHP250117P00120000 | 2023-12-27 10:50AM EDT | 120.00 | 29.70 | 33.30 | 33.80 | 0.00 | - | 1 | 3 | 49.99% |
| MCHP250117P00125000 | 2024-05-08 9:42AM EDT | 125.00 | 34.32 | 31.10 | 33.10 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.