Deutsche Märkte schließen in 7 Stunden 21 Minuten
DAX
18.348,96 +171,34 (+0,94%) Euro Stoxx 50
4.970,88 +34,91 (+0,71%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.327,00 -3,80 (-0,16%) EUR/USD
1,0696 -0,0019 (-0,18%) Bitcoin EUR
57.637,80 +794,90 (+1,40%)
MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL250117C00007500 | 2023-12-27 4:21PM EDT | 7.50 | 18.00 | 12.70 | 17.50 | 0.00 | - | - | 1 | 184.08% |
| MXL250117C00012500 | 2024-05-20 3:59PM EDT | 12.50 | 8.15 | 6.70 | 8.90 | 0.00 | - | - | 1 | 72.61% |
| MXL250117C00015000 | 2024-06-12 9:46AM EDT | 15.00 | 5.14 | 6.20 | 8.60 | 0.00 | - | 5 | 37 | 77.20% |
| MXL250117C00017500 | 2024-06-06 10:24AM EDT | 17.50 | 3.00 | 4.70 | 6.10 | 0.00 | - | 3 | 9 | 65.09% |
| MXL250117C00020000 | 2024-05-03 12:51PM EDT | 20.00 | 4.09 | 2.15 | 2.70 | 0.00 | - | 2 | 14 | 39.80% |
| MXL250117C00022500 | 2024-06-03 2:34PM EDT | 22.50 | 1.45 | 1.15 | 5.00 | 0.00 | - | 12 | 44 | 62.11% |
| MXL250117C00025000 | 2024-05-15 1:59PM EDT | 25.00 | 1.70 | 0.95 | 1.55 | 0.00 | - | 45 | 269 | 48.85% |
| MXL250117C00030000 | 2024-05-31 12:12PM EDT | 30.00 | 0.50 | 0.75 | 1.70 | 0.00 | - | 1 | 251 | 59.72% |
| MXL250117C00035000 | 2024-05-28 12:35PM EDT | 35.00 | 0.50 | 0.00 | 3.70 | 0.00 | - | 3 | 46 | 84.38% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL250117P00007500 | 2023-12-21 12:36PM EDT | 7.50 | 0.20 | 0.05 | 1.35 | 0.00 | - | - | 3 | 120.41% |
| MXL250117P00010000 | 2024-04-29 2:29PM EDT | 10.00 | 0.56 | 0.25 | 0.60 | 0.00 | - | 4 | 149 | 77.73% |
| MXL250117P00012500 | 2024-04-03 1:22PM EDT | 12.50 | 0.55 | 0.45 | 0.90 | 0.00 | - | 1 | 2 | 67.09% |
| MXL250117P00015000 | 2024-06-20 1:37PM EDT | 15.00 | 1.09 | 0.00 | 1.60 | 0.00 | - | 5 | 154 | 51.86% |
| MXL250117P00020000 | 2024-06-20 2:54PM EDT | 20.00 | 3.20 | 1.30 | 3.40 | 0.00 | - | 2 | 7 | 60.99% |
| MXL250117P00022500 | 2024-05-21 10:33AM EDT | 22.50 | 5.10 | 4.80 | 5.50 | 0.00 | - | 1,500 | 1,510 | 64.33% |
| MXL250117P00025000 | 2024-05-22 2:18PM EDT | 25.00 | 7.07 | 5.50 | 6.90 | 0.00 | - | 4 | 13 | 52.47% |
| MXL250117P00030000 | 2024-05-24 1:50PM EDT | 30.00 | 11.60 | 9.90 | 10.90 | 0.00 | - | 3 | 0 | 54.39% |
| MXL250117P00035000 | 2024-06-21 10:06AM EDT | 35.00 | 15.00 | 12.60 | 17.00 | 0.00 | - | 18 | 20 | 50.34% |
