Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.778,86 -215,18 (-0,52%)
MACOM Technology Solutions Holdings, Inc. (MTSI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI231215C00055000 | 2023-05-25 12:50PM EST | 55.00 | 9.70 | 7.70 | 11.50 | 0.00 | - | 1 | 20 | 0.00% |
| MTSI231215C00060000 | 2023-11-28 2:42PM EST | 60.00 | 24.00 | 24.20 | 29.00 | 0.00 | - | 25 | 16 | 159.57% |
| MTSI231215C00065000 | 2023-12-01 3:33PM EST | 65.00 | 20.55 | 19.20 | 24.00 | 0.00 | - | 1 | 22 | 129.49% |
| MTSI231215C00070000 | 2023-12-05 9:39AM EST | 70.00 | 14.86 | 14.20 | 19.00 | 0.00 | - | 1 | 23 | 100.98% |
| MTSI231215C00075000 | 2023-12-08 2:17PM EST | 75.00 | 11.61 | 9.40 | 14.00 | +2.11 | +22.21% | 1 | 40 | 80.08% |
| MTSI231215C00080000 | 2023-12-05 3:46PM EST | 80.00 | 5.20 | 5.10 | 9.00 | 0.00 | - | 1 | 56 | 65.04% |
| MTSI231215C00085000 | 2023-12-08 2:17PM EST | 85.00 | 2.67 | 2.10 | 2.55 | +0.67 | +33.50% | 6 | 153 | 40.53% |
| MTSI231215C00090000 | 2023-12-08 2:05PM EST | 90.00 | 0.40 | 0.30 | 0.50 | -0.26 | -39.39% | 1 | 10 | 38.67% |
| MTSI231215C00095000 | 2023-10-23 1:41PM EST | 95.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 7 | 54.39% |
| MTSI231215C00100000 | 2023-09-28 11:11AM EST | 100.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 82.62% |
| MTSI231215C00105000 | 2023-09-25 1:53PM EST | 105.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 144.63% |
| MTSI231215C00110000 | 2023-09-27 2:50PM EST | 110.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 198.14% |
| MTSI231215C00115000 | 2023-09-07 9:07AM EST | 115.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 136.72% |
| MTSI231215C00120000 | 2023-11-01 9:35AM EST | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 36 | 101.56% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI231215P00030000 | 2023-06-22 9:24AM EST | 30.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | - | 6 | 691.02% |
| MTSI231215P00035000 | 2023-06-22 9:24AM EST | 35.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 601.56% |
| MTSI231215P00045000 | 2023-07-24 12:36PM EST | 45.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 20 | 61 | 458.50% |
| MTSI231215P00050000 | 2023-07-12 10:01AM EST | 50.00 | 1.30 | 0.20 | 0.90 | 0.00 | - | 1 | 59 | 270.12% |
| MTSI231215P00055000 | 2023-06-26 12:08PM EST | 55.00 | 3.40 | 1.45 | 3.40 | 0.00 | - | 11 | 120 | 346.00% |
| MTSI231215P00060000 | 2023-11-01 8:30AM EST | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| MTSI231215P00065000 | 2023-11-09 3:02PM EST | 65.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 26 | 144.53% |
| MTSI231215P00070000 | 2023-11-08 12:23PM EST | 70.00 | 2.55 | 0.00 | 0.85 | 0.00 | - | 9 | 15 | 116.99% |
| MTSI231215P00075000 | 2023-12-07 12:28PM EST | 75.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 5 | 45 | 75.49% |
| MTSI231215P00080000 | 2023-11-20 9:57AM EST | 80.00 | 1.25 | 0.05 | 0.15 | 0.00 | - | 20 | 33 | 41.60% |
| MTSI231215P00090000 | 2023-11-21 1:02PM EST | 90.00 | 8.40 | 3.70 | 4.20 | 0.00 | - | - | 1 | 41.11% |
