Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.310,06 +3.267,82 (+5,94%)
MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517C00015000 | 2024-04-25 1:51PM EDT | 15.00 | 5.80 | 4.70 | 7.00 | 0.00 | - | 10 | 5 | 188.87% |
| MXL240517C00017500 | 2024-05-02 3:31PM EDT | 17.50 | 2.15 | 2.30 | 4.40 | 0.00 | - | 3 | 4 | 122.07% |
| MXL240517C00020000 | 2024-05-03 3:58PM EDT | 20.00 | 0.74 | 0.70 | 0.85 | +0.29 | +64.44% | 44 | 329 | 52.93% |
| MXL240517C00022500 | 2024-05-03 3:16PM EDT | 22.50 | 0.10 | 0.00 | 0.15 | -0.17 | -62.96% | 28 | 229 | 52.34% |
| MXL240517C00025000 | 2024-05-03 12:41PM EDT | 25.00 | 0.03 | 0.00 | 0.25 | -0.07 | -70.00% | 4 | 620 | 77.93% |
| MXL240517C00030000 | 2024-04-23 10:37AM EDT | 30.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 116.41% |
| MXL240517C00035000 | 2024-04-09 2:30PM EDT | 35.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 121.09% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517P00015000 | 2024-05-01 12:45PM EDT | 15.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 9 | 50 | 120.70% |
| MXL240517P00017500 | 2024-05-03 11:01AM EDT | 17.50 | 0.07 | 0.00 | 0.10 | -0.23 | -76.67% | 2 | 724 | 52.34% |
| MXL240517P00020000 | 2024-05-03 3:58PM EDT | 20.00 | 0.64 | 0.65 | 0.80 | -0.46 | -41.82% | 2 | 93 | 49.22% |
| MXL240517P00022500 | 2024-05-02 9:58AM EDT | 22.50 | 3.20 | 1.45 | 2.65 | 0.00 | - | 3 | 66 | 51.17% |
| MXL240517P00025000 | 2024-04-26 3:11PM EDT | 25.00 | 4.70 | 4.50 | 5.50 | 0.00 | - | 5 | 0 | 116.99% |
