Mercado abrirá em 4 h 38 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
80,51 +0,68 (+0,85%) OURO
2.351,40 -5,10 (-0,22%) Bitcoin USD
67.665,80 -175,12 (-0,26%)
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 janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250117C00030000 | 2024-04-02 3:53PM EDT | 30.00 | 58.24 | 57.00 | 61.80 | 0.00 | - | 2 | 20 | 0.00% |
| MCHP250117C00035000 | 2024-04-25 3:13PM EDT | 35.00 | 56.90 | 62.30 | 65.80 | 0.00 | - | 1 | 5 | 63.77% |
| MCHP250117C00040000 | 2024-01-23 4:06PM EDT | 40.00 | 52.50 | 41.60 | 46.00 | 0.00 | - | 2 | 9 | 0.00% |
| MCHP250117C00045000 | 2024-01-29 12:43PM EDT | 45.00 | 42.18 | 36.30 | 40.80 | 0.00 | - | 1 | 8 | 0.00% |
| MCHP250117C00050000 | 2024-02-23 4:09PM EDT | 50.00 | 34.80 | 37.40 | 41.80 | 0.00 | - | 1 | 4 | 0.00% |
| MCHP250117C00055000 | 2024-03-19 12:21PM EDT | 55.00 | 34.16 | 30.40 | 32.00 | 0.00 | - | 1 | 7 | 0.00% |
| MCHP250117C00060000 | 2024-01-24 11:54AM EDT | 60.00 | 33.90 | 25.60 | 26.80 | 0.00 | - | 1 | 7 | 0.00% |
| MCHP250117C00065000 | 2024-01-10 10:38AM EDT | 65.00 | 24.65 | 22.40 | 25.60 | 0.00 | - | 3 | 23 | 0.00% |
| MCHP250117C00067500 | 2024-04-23 9:46AM EDT | 67.50 | 21.60 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| MCHP250117C00070000 | 2024-05-20 10:47AM EDT | 70.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MCHP250117C00072500 | 2023-10-27 11:25AM EDT | 72.50 | 13.40 | 18.80 | 19.80 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP250117C00075000 | 2024-04-25 10:51AM EDT | 75.00 | 21.20 | 26.10 | 27.00 | 0.00 | - | 1 | 95 | 41.20% |
| MCHP250117C00077500 | 2024-03-25 9:54AM EDT | 77.50 | 17.10 | 18.80 | 19.20 | 0.00 | - | 1 | 160 | 0.00% |
| MCHP250117C00080000 | 2024-05-22 9:30AM EDT | 80.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP250117C00082500 | 2024-05-23 10:53AM EDT | 82.50 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP250117C00085000 | 2024-05-28 9:45AM EDT | 85.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MCHP250117C00087500 | 2024-05-22 10:42AM EDT | 87.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP250117C00090000 | 2024-05-24 12:20PM EDT | 90.00 | 17.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCHP250117C00092500 | 2024-05-20 11:11AM EDT | 92.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MCHP250117C00095000 | 2024-05-15 3:50PM EDT | 95.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MCHP250117C00097500 | 2024-05-28 9:30AM EDT | 97.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MCHP250117C00100000 | 2024-05-28 1:06PM EDT | 100.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MCHP250117C00105000 | 2024-05-24 12:51PM EDT | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MCHP250117C00110000 | 2024-05-24 9:38AM EDT | 110.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MCHP250117C00115000 | 2024-05-24 9:46AM EDT | 115.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MCHP250117C00120000 | 2024-05-28 10:04AM EDT | 120.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MCHP250117C00125000 | 2024-05-22 3:41PM EDT | 125.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCHP250117C00130000 | 2024-05-22 3:55PM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCHP250117C00135000 | 2024-05-24 10:28AM EDT | 135.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| MCHP250117C00140000 | 2024-05-23 1:49PM EDT | 140.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MCHP250117C00145000 | 2024-05-24 1:18PM EDT | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP250117P00030000 | 2024-01-29 11:45AM EDT | 30.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 25 | 74.80% |
| MCHP250117P00035000 | 2023-10-10 9:48AM EDT | 35.00 | 0.70 | 0.20 | 0.85 | 0.00 | - | 1 | 8 | 73.54% |
| MCHP250117P00037500 | 2024-01-09 11:17AM EDT | 37.50 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 2 | 65.72% |
| MCHP250117P00040000 | 2024-01-03 12:10PM EDT | 40.00 | 0.75 | 0.10 | 1.60 | 0.00 | - | 113 | 728 | 71.48% |
| MCHP250117P00042500 | 2024-05-06 2:42PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MCHP250117P00045000 | 2024-01-30 12:36PM EDT | 45.00 | 0.70 | 0.20 | 1.85 | 0.00 | - | 7 | 20 | 65.87% |
| MCHP250117P00047500 | 2024-01-25 10:30AM EDT | 47.50 | 0.61 | 0.30 | 1.05 | 0.00 | - | 1 | 76 | 56.49% |
| MCHP250117P00050000 | 2024-05-24 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP250117P00055000 | 2024-05-14 1:14PM EDT | 55.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MCHP250117P00060000 | 2024-05-10 2:10PM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MCHP250117P00062500 | 2024-05-28 9:30AM EDT | 62.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MCHP250117P00065000 | 2024-05-14 11:14AM EDT | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| MCHP250117P00067500 | 2024-05-14 11:24AM EDT | 67.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| MCHP250117P00070000 | 2024-05-10 10:04AM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MCHP250117P00072500 | 2024-05-15 1:35PM EDT | 72.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MCHP250117P00075000 | 2024-05-24 12:57PM EDT | 75.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MCHP250117P00077500 | 2024-05-20 11:56AM EDT | 77.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MCHP250117P00080000 | 2024-05-24 9:46AM EDT | 80.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MCHP250117P00082500 | 2024-05-28 10:10AM EDT | 82.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MCHP250117P00085000 | 2024-05-23 10:35AM EDT | 85.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MCHP250117P00087500 | 2024-05-23 11:53AM EDT | 87.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MCHP250117P00090000 | 2024-05-28 11:04AM EDT | 90.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MCHP250117P00092500 | 2024-05-23 10:17AM EDT | 92.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MCHP250117P00095000 | 2024-05-23 10:09AM EDT | 95.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MCHP250117P00097500 | 2024-05-23 10:09AM EDT | 97.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| MCHP250117P00100000 | 2024-03-06 10:45AM EDT | 100.00 | 17.00 | 17.00 | 17.80 | 0.00 | - | 1 | 9 | 53.33% |
| MCHP250117P00105000 | 2024-05-22 3:00PM EDT | 105.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MCHP250117P00110000 | 2024-05-22 10:11AM EDT | 110.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCHP250117P00115000 | 2024-04-03 9:47AM EDT | 115.00 | 28.40 | 24.90 | 25.50 | 0.00 | - | 1 | 2 | 47.64% |
| MCHP250117P00120000 | 2023-12-27 10:50AM EDT | 120.00 | 29.70 | 33.30 | 33.80 | 0.00 | - | 1 | 3 | 61.80% |
| MCHP250117P00125000 | 2024-05-08 9:42AM EDT | 125.00 | 34.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.