Deutsche Märkte öffnen in 24 Minuten

MACOM Technology Solutions Holdings, Inc. (MTSI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
106,50-0,22 (-0,21%)
Börsenschluss: 04:00PM EDT
106,50 0,00 (0,00%)
Nachbörse: 05:35PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTSI240816C000700002024-02-01 10:58AM EDT70.0017.4623.1027.900.00--10.00%
MTSI240816C000750002024-04-17 11:01AM EDT75.0028.1225.0029.900.00--00.00%
MTSI240816C000800002024-06-26 1:31PM EDT80.0029.700.000.000.00-1200.00%
MTSI240816C000850002024-07-08 12:48PM EDT85.0033.000.000.000.00-100.00%
MTSI240816C000900002024-05-06 9:56AM EDT90.0019.8013.3017.700.00-11062.77%
MTSI240816C000950002024-06-17 10:08AM EDT95.0013.0016.0019.800.00-10314109.38%
MTSI240816C001000002024-07-22 10:32AM EDT100.008.900.000.000.00-100.00%
MTSI240816C001050002024-07-22 12:39PM EDT105.006.060.000.000.00-200.00%
MTSI240816C001100002024-07-22 2:28PM EDT110.004.290.000.000.00-12503.13%
MTSI240816C001150002024-07-23 3:10PM EDT115.002.800.000.000.00-106.25%
MTSI240816C001200002024-07-10 11:02AM EDT120.004.700.000.000.00-45012.50%
MTSI240816C001250002024-07-12 3:50PM EDT125.002.370.000.000.00-1012.50%
MTSI240816C001300002024-07-17 12:49PM EDT130.001.080.000.000.00-1012.50%
MTSI240816C001350002024-07-16 2:41PM EDT135.001.800.000.000.00-1025.00%
MTSI240816C001400002024-06-28 3:50PM EDT140.001.200.000.000.00-2025.00%
MTSI240816C001450002024-05-13 1:25PM EDT145.000.500.004.800.00-33109.74%
MTSI240816C001500002024-05-13 10:21AM EDT150.000.500.004.800.00-11117.33%
MTSI240816C001550002024-07-22 1:27PM EDT155.000.150.000.000.00-2025.00%
MTSI240816C001700002024-07-12 9:41AM EDT170.000.250.000.000.00--050.00%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTSI240816P000450002024-04-01 9:53AM EDT45.000.400.004.800.00--2271.44%
MTSI240816P000650002024-01-05 2:59PM EDT65.003.002.302.950.00-2323177.34%
MTSI240816P000700002024-04-11 10:41AM EDT70.000.940.105.000.00-139155.30%
MTSI240816P000750002024-04-22 2:04PM EDT75.001.980.103.100.00-1151117.19%
MTSI240816P000800002024-02-07 3:18PM EDT80.006.813.104.700.00-555139.01%
MTSI240816P000850002024-05-03 12:01PM EDT85.002.150.451.900.00-2276.86%
MTSI240816P000900002024-05-08 3:58PM EDT90.002.900.154.900.00-3382.84%
MTSI240816P000950002024-07-22 3:50PM EDT95.001.550.000.000.00-1012.50%
MTSI240816P001000002024-07-22 10:31AM EDT100.002.800.000.000.00-106.25%
MTSI240816P001050002024-07-23 1:07PM EDT105.004.900.000.000.00-501.56%
MTSI240816P001100002024-07-10 2:32PM EDT110.003.800.000.000.00-5300.00%
MTSI240816P001150002024-07-12 3:02PM EDT115.006.600.000.000.00-1300.00%