Deutsche Märkte geschlossen
DAX
18.443,56 +141,66 (+0,77%) Euro Stoxx 50
4.778,66 +40,60 (+0,86%) Dow Jones 30
40.897,81 +552,40 (+1,37%) Gold
2.527,60 +3,00 (+0,12%) EUR/USD
1,1045 -0,0044 (-0,40%) Bitcoin EUR
50.160,89 +1.449,47 (+2,98%)
MACOM Technology Solutions Holdings, Inc. (MTSI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:53AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240920C00075000 | 2024-08-02 12:57PM EDT | 75.00 | 22.98 | 32.40 | 36.90 | 0.00 | - | 13 | 7 | 367.04% |
| MTSI240920C00100000 | 2024-09-06 3:55PM EDT | 100.00 | 1.60 | 1.30 | 1.55 | 0.00 | - | 2 | 4 | 41.70% |
| MTSI240920C00105000 | 2024-08-16 3:43PM EDT | 105.00 | 5.60 | 0.30 | 0.55 | 0.00 | - | 1 | 4 | 42.68% |
| MTSI240920C00110000 | 2024-09-03 11:36AM EDT | 110.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 118 | 51.37% |
| MTSI240920C00115000 | 2024-09-03 12:44PM EDT | 115.00 | 0.21 | 0.00 | 0.85 | 0.00 | - | 150 | 174 | 66.89% |
| MTSI240920C00120000 | 2024-08-30 11:03AM EDT | 120.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 87.79% |
| MTSI240920C00125000 | 2024-08-30 10:00AM EDT | 125.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 99.51% |
| MTSI240920C00165000 | 2024-07-23 2:08PM EDT | 165.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 2 | 188.77% |
| MTSI240920C00170000 | 2024-08-05 2:45PM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 114.06% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240920P00080000 | 2024-09-05 10:14AM EDT | 80.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | - | 1 | 69.24% |
| MTSI240920P00085000 | 2024-09-06 12:03PM EDT | 85.00 | 0.25 | 0.30 | 0.55 | 0.00 | - | 2 | 8 | 54.79% |
| MTSI240920P00090000 | 2024-08-26 12:30PM EDT | 90.00 | 0.35 | 0.75 | 1.15 | 0.00 | - | - | 1 | 51.71% |
| MTSI240920P00095000 | 2024-09-06 12:35PM EDT | 95.00 | 3.45 | 2.25 | 2.60 | 0.00 | - | 1 | 24 | 47.85% |
| MTSI240920P00100000 | 2024-09-04 2:11PM EDT | 100.00 | 3.40 | 4.80 | 5.60 | 0.00 | - | 1 | 23 | 50.81% |
| MTSI240920P00105000 | 2024-09-06 10:54AM EDT | 105.00 | 10.10 | 9.00 | 10.20 | 0.00 | - | 3 | 11 | 55.42% |
| MTSI240920P00110000 | 2024-08-29 2:10PM EDT | 110.00 | 3.20 | 12.60 | 15.30 | 0.00 | - | 1 | 3 | 55.96% |
| MTSI240920P00115000 | 2024-07-31 11:01AM EDT | 115.00 | 17.89 | 5.30 | 7.60 | 0.00 | - | - | 0 | 0.00% |
| MTSI240920P00120000 | 2024-09-04 9:58AM EDT | 120.00 | 20.90 | 22.70 | 25.10 | 0.00 | - | 1 | 0 | 79.30% |
