$54.27
-5.08-8.56%
Última actualización: 12:50 PM
Comments
Loading...
Microchip Technology (NASDAQ:MCHP) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Microchip Technology a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Microchip Technology..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid14.1
Ask14.7
volume0
Intrest0
Strike
40
40
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price13Nov 07, 2025
Change
5.830.85%
Bid12.1
Ask12.7
volume3
Intrest3
Strike
42
42
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest9
Last Price12.5Nov 07, 2025
Change
5.8831.99%
Bid11.6
Ask12.2
volume3
Intrest3
Strike
42.5
42.5
Last Price0.05Nov 07, 2025
Change
0.03150%
Bid-
Ask0.05
volume1
Intrest6
Last Price-
Change
-
Bid11.1
Ask11.7
volume0
Intrest0
Strike
43
43
Last Price0.05Nov 07, 2025
Change
0.03150%
Bid-
Ask0.05
volume1
Intrest3
Last Price-
Change
-
Bid10.6
Ask11.1
volume0
Intrest0
Strike
43.5
43.5
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price18.72Nov 03, 2025
Change
-0%
Bid10.1
Ask10.6
volume0
Intrest2
Strike
44
44
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest1
Last Price11.1Nov 07, 2025
Change
7.440%
Bid9.6
Ask10.1
volume1
Intrest1
Strike
44.5
44.5
Last Price0.16Nov 05, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest1
Last Price10.6Nov 07, 2025
Change
7.2340.55%
Bid9.1
Ask9.6
volume1
Intrest1
Strike
45
45
Last Price0.05Nov 07, 2025
Change
0.04400%
Bid-
Ask0.05
volume1
Intrest8
Last Price10.8Nov 07, 2025
Change
-
Bid8.6
Ask9.1
volume5
Intrest0
Strike
45.5
45.5
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest3
Last Price9.4Nov 07, 2025
Change
-
Bid8.1
Ask8.6
volume7
Intrest0
Strike
46
46
Last Price0.05Nov 07, 2025
Change
0.03150%
Bid-
Ask0.05
volume1
Intrest13
Last Price8.9Nov 07, 2025
Change
-
Bid7.6
Ask8.1
volume1
Intrest0
Strike
46.5
46.5
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price7.9Nov 07, 2025
Change
-
Bid7.1
Ask7.6
volume9
Intrest0
Strike
47
47
Last Price0.04Nov 07, 2025
Change
0.0120%
Bid-
Ask0.05
volume61
Intrest395
Last Price7.4Nov 07, 2025
Change
-
Bid6.6
Ask7.1
volume22
Intrest0
Strike
47.5
47.5
Last Price0.05Nov 07, 2025
Change
-
Bid-
Ask0.05
volume52
Intrest0
Last Price-
Change
-
Bid6.1
Ask6.6
volume0
Intrest0
Strike
48
48
Last Price0.12Nov 07, 2025
Change
0.0571.43%
Bid-
Ask0.05
volume2
Intrest29
Last Price-
Change
-
Bid5.6
Ask6.1
volume0
Intrest0
Strike
48.5
48.5
Last Price0.14Nov 07, 2025
Change
0.0440%
Bid-
Ask0.25
volume1
Intrest1014
Last Price-
Change
-
Bid5.1
Ask5.6
volume0
Intrest0
Strike
49
49
Last Price0.09Nov 06, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest23
Last Price-
Change
-
Bid4.6
Ask5.1
volume0
Intrest0
Strike
49.5
49.5
Last Price0.05Nov 07, 2025
Change
0.280%
Bid-
Ask0.15
volume5
Intrest7
Last Price-
Change
-
Bid4.1
Ask4.6
volume0
Intrest0
Strike
50
50
Last Price0.02Nov 07, 2025
Change
0.2392%
Bid-
Ask0.05
volume109
Intrest59
Last Price2.5Nov 07, 2025
Change
-
Bid3.1
Ask3.6
volume20
Intrest0
Strike
51
51
Last Price0.1Nov 07, 2025
Change
0.1560%
Bid-
Ask0.15
volume21
Intrest185
Last Price2.2Nov 07, 2025
Change
8.9380.23%
Bid2.15
Ask2.7
volume25
Intrest39
Strike
52
52
Last Price0.07Nov 07, 2025
Change
0.5889.23%
Bid-
Ask0.1
volume129
Intrest216
Last Price0.85Nov 07, 2025
Change
6.5388.48%
Bid1.25
Ask1.8
volume48
Intrest1
Strike
53
53
Last Price0.22Nov 07, 2025
Change
0.4165.08%
Bid0.05
Ask0.25
volume56
Intrest97
Last Price0.4Nov 07, 2025
Change
5.7193.45%
Bid0.55
Ask1
volume23
Intrest7
Strike
54
54
Last Price0.43Nov 07, 2025
Change
0.2839.44%
Bid0.3
Ask0.55
volume51
Intrest134
Last Price0.3Nov 07, 2025
Change
5.2294.57%
Bid0.15
Ask0.45
volume41
Intrest4
Strike
55
55
Last Price1Nov 07, 2025
Change
-0%
Bid0.8
Ask1.15
volume1159
Intrest2094
Last Price0.1Nov 07, 2025
Change
7.198.61%
Bid0.05
Ask0.2
volume1
Intrest5
Strike
56
56
Last Price1.75Nov 07, 2025
Change
0.5748.31%
Bid1.45
Ask2
volume108
Intrest115
Last Price0.05Nov 07, 2025
Change
3.9398.74%
Bid-
Ask0.15
volume10
Intrest10
Strike
57
57
Last Price3.62Nov 07, 2025
Change
2.05130.57%
Bid2.5
Ask2.95
volume1447
Intrest1301
Last Price3.8Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest6
Strike
58
58
Last Price4.45Nov 07, 2025
Change
2.7154.29%
Bid3.4
Ask3.9
volume36
Intrest241
Last Price0.1Nov 07, 2025
Change
2.6796.39%
Bid-
Ask0.05
volume13
Intrest34
Strike
59
59
Last Price4.51Nov 07, 2025
Change
2.187.14%
Bid4.4
Ask4.9
volume50
Intrest106
Last Price0.04Nov 07, 2025
Change
2.3598.33%
Bid-
Ask0.05
volume180
Intrest594
Strike
60
60
Last Price5.83Nov 07, 2025
Change
2.93101.03%
Bid5.4
Ask5.9
volume2081
Intrest2989
Last Price0.08Nov 07, 2025
Change
1.9195.98%
Bid-
Ask0.05
volume27
Intrest362
Strike
61
61
Last Price6.2Nov 07, 2025
Change
3.2106.67%
Bid6.4
Ask6.9
volume4
Intrest179
Last Price0.12Nov 07, 2025
Change
1.5192.64%
Bid-
Ask0.05
volume5
Intrest925
Strike
62
62
Last Price7.5Nov 07, 2025
Change
3.274.42%
Bid7.4
Ask7.9
volume5
Intrest218
Last Price0.03Nov 07, 2025
Change
1.3497.81%
Bid-
Ask0.05
volume9
Intrest753
Strike
63
63
Last Price9.71Nov 07, 2025
Change
5.46128.47%
Bid8.3
Ask8.9
volume1
Intrest44
Last Price0.03Nov 07, 2025
Change
0.9997.06%
Bid-
Ask0.05
volume22
Intrest270
Strike
64
64
Last Price5Nov 06, 2025
Change
-0%
Bid9.3
Ask9.9
volume0
Intrest279
Last Price0.03Nov 07, 2025
Change
0.8796.67%
Bid-
Ask0.05
volume47
Intrest2346
Strike
65
65
Last Price5.9Nov 06, 2025
Change
-0%
Bid10.3
Ask10.9
volume0
Intrest55
Last Price0.01Nov 07, 2025
Change
0.6698.51%
Bid-
Ask0.05
volume5
Intrest674
Strike
66
66
Last Price11.48Nov 07, 2025
Change
4.4362.84%
Bid11.3
Ask11.9
volume12
Intrest184
Last Price0.03Nov 07, 2025
Change
0.5194.44%
Bid-
Ask0.05
volume8
Intrest236
Strike
67
67
Last Price11.4Nov 07, 2025
Change
7.1165.12%
Bid12.3
Ask12.9
volume6
Intrest163
Last Price0.04Nov 07, 2025
Change
0.3790.24%
Bid-
Ask0.05
volume13
Intrest185
Strike
68
68
Last Price8.01Nov 04, 2025
Change
-0%
Bid13.3
Ask13.9
volume0
Intrest10
Last Price0.03Nov 07, 2025
Change
0.2589.29%
Bid-
Ask0.05
volume45
Intrest218
Strike
69
69
Last Price8.64Nov 04, 2025
Change
-0%
Bid14.3
Ask14.9
volume0
Intrest11
Last Price0.03Nov 07, 2025
Change
0.2288%
Bid-
Ask0.05
volume5
Intrest2533
Strike
70
70
Last Price10.4Nov 04, 2025
Change
-0%
Bid15.3
Ask15.9
volume0
Intrest13
Last Price0.12Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest51
Strike
71
71
Last Price7.5Oct 22, 2025
Change
-0%
Bid16.3
Ask16.9
volume0
Intrest6
Last Price0.14Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1770
Strike
72
72
Last Price8.4Oct 22, 2025
Change
-0%
Bid17.3
Ask17.9
volume0
Intrest6
Last Price0.12Nov 07, 2025
Change
0.0220%
Bid-
Ask0.05
volume569
Intrest584
Strike
73
73
Last Price9.2Oct 22, 2025
Change
-0%
Bid18.3
Ask18.9
volume0
Intrest8
Last Price0.13Nov 07, 2025
Change
0.08160%
Bid-
Ask0.05
volume1
Intrest902
Strike
74
74
Last Price-
Change
-
Bid19.3
Ask19.9
volume0
Intrest0
Last Price0.13Oct 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest18
Strike
75
75
Last Price-
Change
-
Bid20.3
Ask20.9
volume0
Intrest0
Last Price0.1Nov 04, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest42
Strike
76
76
Last Price-
Change
-
Bid21.3
Ask21.9
volume0
Intrest0
Last Price0.14Nov 03, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest19
Strike
77
77
Last Price-
Change
-
Bid22.3
Ask22.9
volume0
Intrest0
Last Price0.14Oct 29, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest15
Strike
78
78
Last Price-
Change
-
Bid23.3
Ask23.9
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Strike
79
79
Last Price-
Change
-
Bid24.3
Ask24.9
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest9
Strike
80
80
Last Price-
Change
-
Bid25.3
Ask25.9
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Strike
81
81
Last Price-
Change
-
Bid26.3
Ask26.9
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
82
82
Last Price-
Change
-
Bid27.3
Ask27.9
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
83
83
Last Price-
Change
-
Bid28.3
Ask28.9
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
84
84
Last Price-
Change
-
Bid29.3
Ask29.9
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
85
85
Last Price-
Change
-
Bid30.3
Ask31.1
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Strike
90
90
Last Price-
Change
-
Bid35.3
Ask35.9
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Strike
95
95
Last Price-
Change
-
Bid40.3
Ask40.9
volume0
Intrest0