Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,05 +0,05 (+0,06%) OURO
2.331,20 +20,20 (+0,87%) Bitcoin USD
57.818,98 -2.637,26 (-4,36%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517C00070000 | 2024-04-30 2:52PM EDT | 70.00 | 23.10 | 18.70 | 19.80 | 0.00 | - | 1 | 10 | 77.49% |
| MCHP240517C00075000 | 2024-04-19 3:31PM EDT | 75.00 | 7.70 | 14.00 | 14.50 | 0.00 | - | 27 | 38 | 59.42% |
| MCHP240517C00077500 | 2024-05-01 3:33PM EDT | 77.50 | 13.80 | 10.70 | 12.20 | +5.50 | +66.27% | 1 | 21 | 62.35% |
| MCHP240517C00080000 | 2024-05-01 10:14AM EDT | 80.00 | 9.70 | 8.60 | 9.90 | -4.94 | -33.74% | 1 | 230 | 56.30% |
| MCHP240517C00082500 | 2024-05-01 3:24PM EDT | 82.50 | 9.80 | 7.40 | 7.90 | +0.27 | +2.83% | 30 | 217 | 54.18% |
| MCHP240517C00085000 | 2024-04-30 12:39PM EDT | 85.00 | 8.50 | 5.50 | 6.10 | 0.00 | - | 1 | 308 | 52.39% |
| MCHP240517C00087500 | 2024-05-01 3:24PM EDT | 87.50 | 5.90 | 4.10 | 4.40 | -0.60 | -9.23% | 19 | 390 | 49.02% |
| MCHP240517C00090000 | 2024-05-01 3:33PM EDT | 90.00 | 4.10 | 2.85 | 3.20 | -1.00 | -19.61% | 1,163 | 2,736 | 49.05% |
| MCHP240517C00092500 | 2024-05-01 3:30PM EDT | 92.50 | 2.95 | 1.95 | 2.30 | -0.57 | -16.19% | 888 | 1,240 | 49.68% |
| MCHP240517C00095000 | 2024-05-01 3:53PM EDT | 95.00 | 1.40 | 1.20 | 1.45 | -0.90 | -39.13% | 143 | 709 | 47.68% |
| MCHP240517C00097500 | 2024-05-01 3:43PM EDT | 97.50 | 0.97 | 0.60 | 0.95 | -0.44 | -31.21% | 8 | 748 | 47.80% |
| MCHP240517C00100000 | 2024-05-01 3:43PM EDT | 100.00 | 0.60 | 0.45 | 0.60 | -0.30 | -33.33% | 144 | 1,814 | 47.80% |
| MCHP240517C00105000 | 2024-05-01 11:36AM EDT | 105.00 | 0.20 | 0.15 | 0.25 | -0.17 | -45.95% | 4 | 315 | 49.22% |
| MCHP240517C00110000 | 2024-04-30 9:54AM EDT | 110.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 110 | 52.34% |
| MCHP240517C00115000 | 2024-04-30 12:44PM EDT | 115.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 21 | 90 | 89.06% |
| MCHP240517C00120000 | 2024-04-05 2:28PM EDT | 120.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 55.86% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240517P00055000 | 2024-04-25 3:04PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 2 | 95.70% |
| MCHP240517P00060000 | 2024-04-22 10:05AM EDT | 60.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 129.98% |
| MCHP240517P00065000 | 2024-04-18 10:02AM EDT | 65.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 84.77% |
| MCHP240517P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 0.10 | 0.10 | 0.80 | +0.05 | +100.00% | 1 | 768 | 77.10% |
| MCHP240517P00075000 | 2024-05-01 1:10PM EDT | 75.00 | 0.20 | 0.20 | 0.30 | +0.10 | +100.00% | 2 | 1,207 | 51.27% |
| MCHP240517P00077500 | 2024-05-01 12:40PM EDT | 77.50 | 0.29 | 0.35 | 0.55 | +0.09 | +45.00% | 10 | 1,359 | 50.24% |
| MCHP240517P00080000 | 2024-05-01 3:33PM EDT | 80.00 | 0.48 | 0.60 | 0.95 | +0.23 | +92.00% | 1,027 | 532 | 53.08% |
| MCHP240517P00082500 | 2024-05-01 3:30PM EDT | 82.50 | 1.12 | 1.00 | 1.45 | +0.72 | +180.00% | 345 | 1,393 | 51.51% |
| MCHP240517P00085000 | 2024-05-01 3:27PM EDT | 85.00 | 1.13 | 1.70 | 1.95 | +0.43 | +61.43% | 25 | 242 | 47.17% |
| MCHP240517P00087500 | 2024-05-01 3:43PM EDT | 87.50 | 2.61 | 2.70 | 2.95 | +1.41 | +117.50% | 316 | 1,560 | 46.90% |
| MCHP240517P00090000 | 2024-05-01 3:53PM EDT | 90.00 | 4.00 | 3.90 | 4.20 | +1.90 | +90.48% | 1,486 | 1,076 | 46.31% |
| MCHP240517P00092500 | 2024-05-01 3:31PM EDT | 92.50 | 4.40 | 5.40 | 5.70 | +1.03 | +30.56% | 410 | 1,187 | 45.39% |
| MCHP240517P00095000 | 2024-05-01 3:10PM EDT | 95.00 | 5.00 | 7.20 | 8.20 | +0.60 | +13.64% | 7 | 186 | 55.91% |
| MCHP240517P00097500 | 2024-04-29 10:33AM EDT | 97.50 | 5.30 | 9.10 | 10.20 | 0.00 | - | 23 | 70 | 57.30% |
| MCHP240517P00100000 | 2024-05-01 11:54AM EDT | 100.00 | 11.40 | 9.70 | 13.00 | -2.60 | -18.57% | 1 | 2 | 70.70% |
© 2024 Yahoo. Todos os direitos reservados.