Microchip Technology Incorporated (MCHP)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2026年1月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP260116C00040000 | 2024-02-02 4:19PM EDT | 40.00 | 45.30 | 46.60 | 50.70 | 0.00 | - | 4 | 4 | 0.00% |
| MCHP260116C00042500 | 2023-11-22 3:13PM EDT | 42.50 | 43.36 | 48.40 | 51.50 | 0.00 | - | - | 1 | 0.00% |
| MCHP260116C00045000 | 2024-01-19 12:59PM EDT | 45.00 | 44.80 | 36.50 | 41.20 | 0.00 | - | 1 | 2 | 0.00% |
| MCHP260116C00050000 | 2024-02-20 11:01AM EDT | 50.00 | 34.80 | 41.30 | 42.70 | 0.00 | - | 1 | 4 | 0.00% |
| MCHP260116C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 30.00 | 38.30 | 39.10 | 0.00 | - | 2 | 10 | 43.85% |
| MCHP260116C00065000 | 2024-02-14 12:33PM EDT | 65.00 | 24.10 | 30.00 | 31.60 | 0.00 | - | 5 | 9 | 28.90% |
| MCHP260116C00067500 | 2024-05-20 11:27AM EDT | 67.50 | 35.10 | 30.60 | 34.80 | 0.00 | - | 1 | 1 | 45.97% |
| MCHP260116C00070000 | 2024-05-09 10:42AM EDT | 70.00 | 29.65 | 29.80 | 31.60 | 0.00 | - | 1 | 23 | 40.99% |
| MCHP260116C00072500 | 2023-10-31 2:49PM EDT | 72.50 | 15.90 | 22.90 | 23.70 | 0.00 | - | 4 | 3 | 21.10% |
| MCHP260116C00075000 | 2024-05-30 1:32PM EDT | 75.00 | 30.00 | 25.80 | 29.00 | 0.00 | - | 2 | 5 | 42.02% |
| MCHP260116C00077500 | 2024-03-15 2:42PM EDT | 77.50 | 24.05 | 20.90 | 21.50 | 0.00 | - | 5 | 7 | 25.84% |
| MCHP260116C00080000 | 2024-05-14 2:13PM EDT | 80.00 | 24.45 | 24.70 | 27.10 | 0.00 | - | 1 | 5 | 44.01% |
| MCHP260116C00082500 | 2024-03-08 10:48AM EDT | 82.50 | 24.06 | 18.40 | 20.00 | 0.00 | - | 2 | 11 | 29.91% |
| MCHP260116C00085000 | 2024-05-29 10:13AM EDT | 85.00 | 24.50 | 21.80 | 22.40 | 0.00 | - | 1 | 47 | 38.70% |
| MCHP260116C00087500 | 2024-04-29 11:07AM EDT | 87.50 | 20.90 | 22.30 | 23.70 | 0.00 | - | 1 | 107 | 44.37% |
| MCHP260116C00090000 | 2024-05-24 1:35PM EDT | 90.00 | 23.00 | 19.10 | 20.80 | 0.00 | - | 11 | 58 | 40.30% |
| MCHP260116C00092500 | 2024-05-30 10:38AM EDT | 92.50 | 20.00 | 17.90 | 18.60 | 0.00 | - | 2 | 0 | 37.81% |
| MCHP260116C00095000 | 2024-06-05 10:08AM EDT | 95.00 | 17.05 | 16.70 | 17.80 | 0.00 | - | 2 | 0 | 38.29% |
| MCHP260116C00097500 | 2024-05-24 1:55PM EDT | 97.50 | 19.52 | 15.60 | 16.80 | 0.00 | - | 1 | 122 | 38.23% |
| MCHP260116C00100000 | 2024-06-05 10:08AM EDT | 100.00 | 14.90 | 14.50 | 16.80 | 0.00 | - | 2 | 0 | 40.17% |
| MCHP260116C00105000 | 2024-06-06 12:13PM EDT | 105.00 | 12.30 | 12.50 | 13.10 | 0.00 | - | 6 | 77 | 35.96% |
| MCHP260116C00110000 | 2024-06-06 9:55AM EDT | 110.00 | 11.39 | 10.80 | 12.30 | 0.00 | - | 5 | 324 | 37.47% |
| MCHP260116C00115000 | 2024-06-07 9:35AM EDT | 115.00 | 8.90 | 9.30 | 9.90 | 0.00 | - | 14 | 0 | 35.24% |
| MCHP260116C00120000 | 2024-05-29 11:08AM EDT | 120.00 | 9.30 | 8.00 | 10.50 | 0.00 | - | 11 | 0 | 39.13% |
| MCHP260116C00125000 | 2024-05-29 2:38PM EDT | 125.00 | 7.90 | 6.80 | 7.30 | 0.00 | - | 59 | 164 | 34.39% |
| MCHP260116C00130000 | 2024-05-29 11:08AM EDT | 130.00 | 6.90 | 5.80 | 7.60 | 0.00 | - | 11 | 64 | 37.24% |
| MCHP260116C00135000 | 2024-05-15 12:42PM EDT | 135.00 | 5.60 | 5.00 | 6.80 | 0.00 | - | 1 | 27 | 37.35% |
| MCHP260116C00140000 | 2024-05-24 10:07AM EDT | 140.00 | 6.60 | 4.20 | 6.20 | 0.00 | - | 3 | 10 | 37.74% |
| MCHP260116C00145000 | 2024-05-24 3:33PM EDT | 145.00 | 5.20 | 3.50 | 4.00 | 0.00 | - | 1 | 0 | 33.58% |
認沽盤範圍2026年1月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MCHP260116P00037500 | 2024-02-13 1:20PM EDT | 37.50 | 1.15 | 0.30 | 1.70 | 0.00 | - | 2 | 42 | 54.83% |
| MCHP260116P00040000 | 2024-05-07 9:30AM EDT | 40.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| MCHP260116P00042500 | 2024-04-18 9:40AM EDT | 42.50 | 1.40 | 0.45 | 1.20 | 0.00 | - | 20 | 22 | 44.19% |
| MCHP260116P00045000 | 2024-04-22 11:31AM EDT | 45.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MCHP260116P00047500 | 2024-05-08 1:48PM EDT | 47.50 | 1.52 | 1.00 | 1.35 | 0.00 | - | - | 1 | 40.03% |
| MCHP260116P00050000 | 2024-05-16 2:53PM EDT | 50.00 | 1.50 | 0.00 | 3.00 | 0.00 | - | 1 | 252 | 47.44% |
| MCHP260116P00055000 | 2024-06-06 12:22PM EDT | 55.00 | 1.91 | 0.05 | 5.00 | 0.00 | - | 1 | 0 | 50.59% |
| MCHP260116P00060000 | 2024-05-02 10:03AM EDT | 60.00 | 3.90 | 2.15 | 2.60 | 0.00 | - | 1 | 20 | 34.85% |
| MCHP260116P00062500 | 2024-06-06 11:12AM EDT | 62.50 | 3.00 | 2.25 | 3.10 | 0.00 | - | 2 | 0 | 34.60% |
| MCHP260116P00065000 | 2024-06-05 12:21PM EDT | 65.00 | 3.30 | 1.00 | 5.50 | 0.00 | - | 1 | 2 | 40.86% |
| MCHP260116P00067500 | 2024-06-07 10:16AM EDT | 67.50 | 3.90 | 2.65 | 4.10 | 0.00 | - | 3 | 9 | 33.49% |
| MCHP260116P00070000 | 2024-05-31 9:47AM EDT | 70.00 | 4.10 | 2.00 | 5.90 | 0.00 | - | 91 | 102 | 36.80% |
| MCHP260116P00072500 | 2024-05-21 10:50AM EDT | 72.50 | 4.90 | 2.55 | 7.50 | 0.00 | - | 2 | 24 | 38.83% |
| MCHP260116P00075000 | 2024-05-28 2:22PM EDT | 75.00 | 5.20 | 3.50 | 6.00 | 0.00 | - | 6 | 0 | 31.95% |
| MCHP260116P00077500 | 2024-05-22 9:31AM EDT | 77.50 | 5.80 | 4.00 | 6.70 | 0.00 | - | 1 | 20 | 31.33% |
| MCHP260116P00080000 | 2024-05-22 10:21AM EDT | 80.00 | 6.70 | 5.00 | 7.50 | 0.00 | - | 2 | 0 | 30.83% |
| MCHP260116P00082500 | 2024-05-23 12:40PM EDT | 82.50 | 7.10 | 5.60 | 8.40 | 0.00 | - | 2 | 17 | 30.43% |
| MCHP260116P00085000 | 2024-05-28 12:19PM EDT | 85.00 | 8.00 | 6.60 | 9.30 | 0.00 | - | 1 | 0 | 29.88% |
| MCHP260116P00087500 | 2024-05-20 11:13AM EDT | 87.50 | 9.60 | 7.60 | 10.30 | 0.00 | - | 1 | 0 | 29.42% |
| MCHP260116P00090000 | 2024-05-30 9:37AM EDT | 90.00 | 10.59 | 8.60 | 11.40 | 0.00 | - | 1 | 0 | 29.04% |
| MCHP260116P00092500 | 2024-05-20 11:49AM EDT | 92.50 | 11.60 | 10.10 | 12.50 | 0.00 | - | 2 | 12 | 28.51% |
| MCHP260116P00095000 | 2024-05-29 12:25PM EDT | 95.00 | 12.70 | 12.40 | 13.70 | 0.00 | - | 3 | 0 | 28.06% |
| MCHP260116P00097500 | 2024-05-28 1:30PM EDT | 97.50 | 13.10 | 12.00 | 14.90 | 0.00 | - | 2 | 6 | 27.47% |
| MCHP260116P00100000 | 2024-05-29 12:26PM EDT | 100.00 | 15.25 | 15.30 | 16.30 | 0.00 | - | 1 | 7 | 27.16% |
| MCHP260116P00105000 | 2024-05-29 3:49PM EDT | 105.00 | 18.00 | 17.10 | 19.30 | 0.00 | - | 43 | 77 | 26.51% |
| MCHP260116P00110000 | 2024-05-28 10:33AM EDT | 110.00 | 19.90 | 20.70 | 22.30 | 0.00 | - | 1 | 1 | 25.30% |
| MCHP260116P00115000 | 2024-05-09 12:05PM EDT | 115.00 | 27.50 | 26.00 | 26.70 | 0.00 | - | 1 | 1 | 26.67% |
| MCHP260116P00125000 | 2024-01-17 11:52AM EDT | 125.00 | 43.10 | 43.10 | 45.70 | 0.00 | - | - | 1 | 51.19% |
