Mercados españoles cerrados
S&P 500
5.070,97 +0,42 (+0,01%) Nasdaq
15.713,42 +16,79 (+0,11%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0694 -0,0010 (-0,10%) Petróleo Brent
87,76 -0,66 (-0,75%) Bitcoin EUR
60.543,84 -1.913,90 (-3,06%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:13PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00070000 | 2024-04-19 3:44PM EDT | 70.00 | 12.10 | 20.50 | 20.90 | 0.00 | - | 7 | 9 | 72.46% |
| MCHP240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 7.70 | 15.00 | 15.90 | 0.00 | - | 27 | 38 | 61.69% |
| MCHP240517C00077500 | 2024-04-23 9:45AM EDT | 77.50 | 8.30 | 13.30 | 13.60 | 0.00 | - | 9 | 21 | 54.59% |
| MCHP240517C00080000 | 2024-04-23 10:50AM EDT | 80.00 | 7.35 | 11.10 | 11.40 | 0.00 | - | 15 | 239 | 51.81% |
| MCHP240517C00082500 | 2024-04-24 10:32AM EDT | 82.50 | 9.53 | 9.00 | 9.20 | +4.03 | +73.27% | 5 | 220 | 49.71% |
| MCHP240517C00085000 | 2024-04-24 11:54AM EDT | 85.00 | 6.81 | 7.00 | 7.30 | +2.31 | +51.33% | 54 | 311 | 47.68% |
| MCHP240517C00087500 | 2024-04-24 11:13AM EDT | 87.50 | 5.03 | 5.30 | 5.50 | +1.84 | +57.68% | 10 | 412 | 44.74% |
| MCHP240517C00090000 | 2024-04-24 10:25AM EDT | 90.00 | 4.00 | 3.80 | 4.00 | +1.85 | +86.05% | 47 | 3,025 | 42.85% |
| MCHP240517C00092500 | 2024-04-24 1:11PM EDT | 92.50 | 2.60 | 2.70 | 2.85 | +1.20 | +85.71% | 152 | 932 | 42.09% |
| MCHP240517C00095000 | 2024-04-24 1:26PM EDT | 95.00 | 1.80 | 1.80 | 1.95 | +0.85 | +89.47% | 17 | 392 | 41.43% |
| MCHP240517C00097500 | 2024-04-24 12:48PM EDT | 97.50 | 1.15 | 1.20 | 1.30 | +0.60 | +109.09% | 138 | 190 | 41.11% |
| MCHP240517C00100000 | 2024-04-24 1:47PM EDT | 100.00 | 0.85 | 0.75 | 0.85 | +0.49 | +136.11% | 79 | 478 | 41.07% |
| MCHP240517C00105000 | 2024-04-24 10:49AM EDT | 105.00 | 0.35 | 0.25 | 0.35 | +0.25 | +250.00% | 3 | 229 | 41.50% |
| MCHP240517C00110000 | 2024-04-09 3:55PM EDT | 110.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 9 | 109 | 49.02% |
| MCHP240517C00115000 | 2024-04-16 1:48PM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| MCHP240517C00120000 | 2024-04-05 2:28PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00065000 | 2024-04-18 10:02AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| MCHP240517P00070000 | 2024-04-23 1:40PM EDT | 70.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 767 | 55.66% |
| MCHP240517P00075000 | 2024-04-23 1:32PM EDT | 75.00 | 0.60 | 0.15 | 0.30 | +0.15 | +33.33% | 1 | 1,210 | 47.95% |
| MCHP240517P00077500 | 2024-04-23 3:23PM EDT | 77.50 | 0.30 | 0.30 | 0.40 | -0.41 | -57.75% | 20 | 1,355 | 44.09% |
| MCHP240517P00080000 | 2024-04-24 11:29AM EDT | 80.00 | 0.60 | 0.50 | 0.65 | -0.50 | -45.45% | 17 | 569 | 42.63% |
| MCHP240517P00082500 | 2024-04-24 12:01PM EDT | 82.50 | 0.95 | 0.90 | 1.00 | -0.80 | -45.71% | 28 | 1,393 | 40.75% |
| MCHP240517P00085000 | 2024-04-24 11:39AM EDT | 85.00 | 1.55 | 1.40 | 1.55 | -1.07 | -40.84% | 27 | 203 | 39.48% |
| MCHP240517P00087500 | 2024-04-24 10:45AM EDT | 87.50 | 2.25 | 2.20 | 2.35 | -1.55 | -40.79% | 4 | 1,527 | 38.56% |
| MCHP240517P00090000 | 2024-04-24 1:45PM EDT | 90.00 | 3.30 | 3.20 | 3.40 | -3.80 | -53.52% | 59 | 323 | 37.53% |
| MCHP240517P00092500 | 2024-04-24 10:42AM EDT | 92.50 | 4.76 | 4.60 | 4.80 | -4.71 | -49.74% | 13 | 324 | 37.23% |
| MCHP240517P00095000 | 2024-04-23 9:46AM EDT | 95.00 | 6.20 | 6.10 | 6.40 | -4.60 | -42.59% | 1 | 84 | 36.06% |
| MCHP240517P00097500 | 2024-04-01 10:22AM EDT | 97.50 | 9.20 | 7.60 | 9.30 | 0.00 | - | 13 | 19 | 49.17% |
| MCHP240517P00100000 | 2024-04-12 12:50PM EDT | 100.00 | 14.00 | 10.10 | 11.80 | 0.00 | - | 2 | 2 | 56.64% |
© 2024 Yahoo. Todos los derechos reservados.