Mercado abrirá em 1 h 49 min
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,44 +0,61 (+0,76%) OURO
2.346,60 -9,90 (-0,42%) Bitcoin USD
67.807,91 -701,62 (-1,02%)
Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240816C00055000 | 2024-02-20 1:03PM EDT | 55.00 | 27.01 | 33.00 | 36.90 | 0.00 | - | 2 | 1 | 0.00% |
| MCHP240816C00060000 | 2024-01-31 10:33AM EDT | 60.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP240816C00070000 | 2024-05-20 1:20PM EDT | 70.00 | 28.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MCHP240816C00072500 | 2024-03-13 11:00AM EDT | 72.50 | 21.20 | 17.30 | 17.80 | 0.00 | - | 1 | 1 | 0.00% |
| MCHP240816C00075000 | 2024-05-01 3:33PM EDT | 75.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| MCHP240816C00077500 | 2024-04-24 1:10PM EDT | 77.50 | 15.60 | 22.00 | 22.30 | 0.00 | - | 89 | 87 | 43.09% |
| MCHP240816C00080000 | 2024-05-22 11:19AM EDT | 80.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| MCHP240816C00082500 | 2024-05-23 2:33PM EDT | 82.50 | 16.71 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| MCHP240816C00085000 | 2024-05-13 9:52AM EDT | 85.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 72 | 128 | 0.00% |
| MCHP240816C00087500 | 2024-05-24 9:33AM EDT | 87.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| MCHP240816C00090000 | 2024-05-28 12:55PM EDT | 90.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 8 | 520 | 0.00% |
| MCHP240816C00092500 | 2024-05-24 11:38AM EDT | 92.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 599 | 0.00% |
| MCHP240816C00095000 | 2024-05-28 2:11PM EDT | 95.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 22 | 823 | 0.00% |
| MCHP240816C00097500 | 2024-05-24 10:45AM EDT | 97.50 | 7.74 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 0.00% |
| MCHP240816C00100000 | 2024-05-28 2:02PM EDT | 100.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 67 | 552 | 0.78% |
| MCHP240816C00105000 | 2024-05-28 2:09PM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 219 | 3.13% |
| MCHP240816C00110000 | 2024-05-28 3:08PM EDT | 110.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 18 | 221 | 6.25% |
| MCHP240816C00115000 | 2024-05-24 12:00PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 266 | 6.25% |
| MCHP240816C00120000 | 2024-05-28 9:36AM EDT | 120.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 723 | 12.50% |
| MCHP240816C00125000 | 2024-05-28 9:42AM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 108 | 12.50% |
| MCHP240816C00130000 | 2024-05-24 12:57PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| MCHP240816C00135000 | 2024-03-07 11:35AM EDT | 135.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | - | 6 | 45.80% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP240816P00060000 | 2024-05-08 11:09AM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 25.00% |
| MCHP240816P00065000 | 2024-05-08 3:38PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 25.00% |
| MCHP240816P00070000 | 2024-05-03 10:12AM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 12.50% |
| MCHP240816P00072500 | 2024-05-08 9:54AM EDT | 72.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| MCHP240816P00075000 | 2024-05-09 12:30PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 12.50% |
| MCHP240816P00077500 | 2024-05-09 1:19PM EDT | 77.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| MCHP240816P00080000 | 2024-05-24 11:01AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 12.50% |
| MCHP240816P00082500 | 2024-05-23 10:59AM EDT | 82.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 6.25% |
| MCHP240816P00085000 | 2024-05-28 1:16PM EDT | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 291 | 6.25% |
| MCHP240816P00087500 | 2024-05-28 3:31PM EDT | 87.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 6,930 | 6.25% |
| MCHP240816P00090000 | 2024-05-28 3:58PM EDT | 90.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 420 | 1,851 | 6.25% |
| MCHP240816P00092500 | 2024-05-28 10:34AM EDT | 92.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 30 | 387 | 3.13% |
| MCHP240816P00095000 | 2024-05-28 2:09PM EDT | 95.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 1.56% |
| MCHP240816P00097500 | 2024-05-28 2:40PM EDT | 97.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 22 | 201 | 0.78% |
| MCHP240816P00100000 | 2024-05-28 3:29PM EDT | 100.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| MCHP240816P00105000 | 2024-05-28 10:53AM EDT | 105.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| MCHP240816P00110000 | 2024-05-28 2:25PM EDT | 110.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.