Mercado abrirá em 4 h 48 min
BOVESPA
120.759,51 -7,68 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.122,58 +145,26 (+0,27%) PETROLEO CRU
77,75 +0,01 (+0,01%) OURO
2.321,00 -6,00 (-0,26%) Bitcoin USD
67.487,81 -1.897,98 (-2,74%)
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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240719C00065000 | 2023-12-11 2:01PM EDT | 65.00 | 26.50 | 21.60 | 23.90 | 0.00 | - | - | 1 | 0.00% |
| MCHP240719C00070000 | 2023-11-24 10:58AM EDT | 70.00 | 17.20 | 23.10 | 23.90 | 0.00 | - | 2 | 3 | 0.00% |
| MCHP240719C00072500 | 2024-04-16 9:38AM EDT | 72.50 | 15.20 | 22.50 | 24.00 | 0.00 | - | - | 0 | 74.80% |
| MCHP240719C00075000 | 2024-05-16 12:40PM EDT | 75.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP240719C00077500 | 2024-05-20 12:23PM EDT | 77.50 | 20.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP240719C00080000 | 2024-06-04 3:48PM EDT | 80.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP240719C00082500 | 2024-04-22 12:04PM EDT | 82.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MCHP240719C00085000 | 2024-06-10 10:30AM EDT | 85.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP240719C00087500 | 2024-06-10 12:29PM EDT | 87.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MCHP240719C00090000 | 2024-06-10 9:40AM EDT | 90.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP240719C00092500 | 2024-06-10 3:46PM EDT | 92.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MCHP240719C00095000 | 2024-06-10 3:57PM EDT | 95.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| MCHP240719C00097500 | 2024-06-10 3:46PM EDT | 97.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MCHP240719C00100000 | 2024-06-10 3:25PM EDT | 100.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| MCHP240719C00105000 | 2024-06-07 10:43AM EDT | 105.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MCHP240719C00110000 | 2024-06-06 11:23AM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MCHP240719C00115000 | 2024-06-04 3:41PM EDT | 115.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| MCHP240719C00120000 | 2024-06-10 1:56PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP240719C00130000 | 2024-03-13 9:44AM EDT | 130.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | - | 10 | 56.84% |
| MCHP240719C00135000 | 2024-03-07 1:15PM EDT | 135.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 60.25% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240719P00045000 | 2024-02-20 2:15PM EDT | 45.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 1 | 113.09% |
| MCHP240719P00060000 | 2024-01-26 1:20PM EDT | 60.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 18 | 87.70% |
| MCHP240719P00065000 | 2024-05-07 2:05PM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 46 | 60.25% |
| MCHP240719P00070000 | 2024-06-06 12:25PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCHP240719P00072500 | 2024-06-10 1:56PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP240719P00075000 | 2024-06-05 2:38PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MCHP240719P00077500 | 2024-05-29 11:39AM EDT | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| MCHP240719P00080000 | 2024-06-10 10:13AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP240719P00082500 | 2024-06-06 9:30AM EDT | 82.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP240719P00085000 | 2024-06-10 3:56PM EDT | 85.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MCHP240719P00087500 | 2024-06-10 3:00PM EDT | 87.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MCHP240719P00090000 | 2024-06-10 3:56PM EDT | 90.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MCHP240719P00092500 | 2024-06-10 11:38AM EDT | 92.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MCHP240719P00095000 | 2024-06-10 3:20PM EDT | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MCHP240719P00097500 | 2024-06-07 3:42PM EDT | 97.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MCHP240719P00100000 | 2024-06-07 2:57PM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCHP240719P00105000 | 2024-05-22 10:36AM EDT | 105.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MCHP240719P00110000 | 2024-05-31 1:09PM EDT | 110.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.