Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.729,65 +194,09 (+0,31%)
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 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 | 47.70 | 50.30 | 0.00 | - | 3 | 2 | 156.64% |
| MCHP240621C00055000 | 2024-05-20 10:25AM EDT | 55.00 | 41.11 | 41.70 | 45.50 | 0.00 | - | 2 | 1 | 118.46% |
| 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 | 31.80 | 35.50 | 0.00 | - | 1 | 0 | 90.72% |
| 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 | 27.00 | 30.60 | 0.00 | - | 4 | 0 | 82.32% |
| 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 | 22.30 | 24.60 | 0.00 | - | 2 | 16 | 55.96% |
| 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 | 17.40 | 19.30 | 0.00 | - | 2 | 781 | 66.21% |
| MCHP240621C00082500 | 2024-05-17 11:28AM EDT | 82.50 | 12.15 | 14.40 | 17.10 | 0.00 | - | 1 | 115 | 64.06% |
| MCHP240621C00085000 | 2024-05-21 12:58PM EDT | 85.00 | 11.47 | 13.10 | 13.90 | 0.00 | - | 4 | 524 | 44.58% |
| MCHP240621C00087500 | 2024-05-23 2:22PM EDT | 87.50 | 10.60 | 11.10 | 11.40 | 0.00 | - | 1 | 530 | 37.99% |
| MCHP240621C00090000 | 2024-05-24 12:38PM EDT | 90.00 | 10.30 | 8.60 | 9.10 | +2.10 | +25.61% | 2 | 1,428 | 34.40% |
| MCHP240621C00092500 | 2024-05-23 2:23PM EDT | 92.50 | 5.97 | 6.70 | 6.90 | 0.00 | - | 16 | 948 | 31.01% |
| MCHP240621C00095000 | 2024-05-24 3:47PM EDT | 95.00 | 5.20 | 4.80 | 5.00 | +0.85 | +19.54% | 38 | 1,247 | 29.25% |
| MCHP240621C00097500 | 2024-05-24 3:47PM EDT | 97.50 | 3.60 | 3.20 | 3.50 | +0.40 | +12.50% | 379 | 1,837 | 28.87% |
| MCHP240621C00100000 | 2024-05-24 3:55PM EDT | 100.00 | 2.20 | 2.05 | 2.25 | +0.25 | +12.82% | 242 | 1,682 | 27.88% |
| MCHP240621C00105000 | 2024-05-24 3:58PM EDT | 105.00 | 0.77 | 0.70 | 0.80 | -0.03 | -3.75% | 206 | 2,292 | 27.34% |
| MCHP240621C00110000 | 2024-05-24 3:42PM EDT | 110.00 | 0.28 | 0.20 | 0.30 | +0.03 | +12.00% | 41 | 1,178 | 29.00% |
| MCHP240621C00115000 | 2024-05-24 9:33AM EDT | 115.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 12 | 470 | 32.32% |
| MCHP240621C00120000 | 2024-05-23 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 131 | 41.31% |
| MCHP240621C00125000 | 2024-05-22 10:28AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 628 | 38.67% |
| MCHP240621C00130000 | 2024-04-26 3:33PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 39 | 51.47% |
| MCHP240621C00135000 | 2024-04-26 3:32PM EDT | 135.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 75.59% |
| MCHP240621C00140000 | 2024-04-26 3:31PM EDT | 140.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 20 | 35 | 83.89% |
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 | 157.42% |
| MCHP240621P00040000 | 2024-04-08 10:28AM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 15 | 838 | 151.56% |
| MCHP240621P00045000 | 2024-03-14 11:08AM EDT | 45.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 127 | 136.33% |
| MCHP240621P00047500 | 2023-11-09 2:47PM EDT | 47.50 | 0.65 | 0.15 | 0.30 | 0.00 | - | 12 | 3 | 132.81% |
| MCHP240621P00050000 | 2024-03-28 10:22AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 119.53% |
| MCHP240621P00055000 | 2024-01-29 11:40AM EDT | 55.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 546 | 120.22% |
| MCHP240621P00060000 | 2024-04-26 10:34AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 299 | 83.01% |
| MCHP240621P00065000 | 2024-05-20 2:42PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,866 | 70.90% |
| MCHP240621P00067500 | 2024-05-21 9:30AM EDT | 67.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 788 | 67.38% |
| MCHP240621P00070000 | 2024-05-20 2:21PM EDT | 70.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 957 | 53.91% |
| MCHP240621P00072500 | 2024-05-23 3:59PM EDT | 72.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 675 | 51.76% |
| MCHP240621P00075000 | 2024-05-17 11:02AM EDT | 75.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 1,708 | 52.25% |
| MCHP240621P00077500 | 2024-05-23 1:36PM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,576 | 43.75% |
| MCHP240621P00080000 | 2024-05-24 9:51AM EDT | 80.00 | 0.45 | 0.00 | 0.45 | +0.39 | +650.00% | 2 | 3,977 | 52.25% |
| MCHP240621P00082500 | 2024-05-24 12:01PM EDT | 82.50 | 0.14 | 0.05 | 0.30 | +0.04 | +40.00% | 3 | 853 | 41.80% |
| MCHP240621P00085000 | 2024-05-24 2:41PM EDT | 85.00 | 0.10 | 0.05 | 0.45 | -0.02 | -16.67% | 13 | 1,121 | 39.89% |
| MCHP240621P00087500 | 2024-05-23 3:49PM EDT | 87.50 | 0.34 | 0.20 | 0.25 | 0.00 | - | 664 | 1,100 | 29.00% |
| MCHP240621P00090000 | 2024-05-24 1:18PM EDT | 90.00 | 0.34 | 0.35 | 0.45 | -0.21 | -38.18% | 373 | 2,434 | 27.59% |
| MCHP240621P00092500 | 2024-05-24 3:49PM EDT | 92.50 | 0.70 | 0.70 | 0.80 | -0.30 | -30.00% | 81 | 2,545 | 26.32% |
| MCHP240621P00095000 | 2024-05-24 3:05PM EDT | 95.00 | 1.27 | 1.30 | 1.40 | -0.43 | -25.29% | 20 | 1,303 | 25.44% |
| MCHP240621P00097500 | 2024-05-24 3:03PM EDT | 97.50 | 2.20 | 2.20 | 2.35 | -0.23 | -9.47% | 6 | 142 | 24.98% |
| MCHP240621P00100000 | 2024-05-24 3:55PM EDT | 100.00 | 3.50 | 3.50 | 3.70 | -0.20 | -5.41% | 243 | 359 | 24.88% |
| MCHP240621P00105000 | 2024-05-24 3:51PM EDT | 105.00 | 6.90 | 7.10 | 7.40 | +0.13 | +1.92% | 3 | 10 | 25.03% |
| MCHP240621P00110000 | 2024-05-24 3:22PM EDT | 110.00 | 11.70 | 11.30 | 13.00 | +0.30 | +2.63% | 30 | 10 | 44.34% |
© 2024 Yahoo. Todos los derechos reservados.