Deutsche Märkte schließen in 7 Stunden 31 Minuten
DAX
18.354,83 +177,21 (+0,97%) Euro Stoxx 50
4.974,15 +38,18 (+0,77%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.325,50 -5,30 (-0,23%) EUR/USD
1,0696 -0,0019 (-0,18%) Bitcoin EUR
57.698,24 +1.001,85 (+1,77%)
MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL260116C00015000 | 2024-06-17 3:36PM EDT | 15.00 | 6.51 | 6.20 | 10.90 | 0.00 | - | 1 | 31 | 61.94% |
| MXL260116C00017500 | 2024-06-04 11:57AM EDT | 17.50 | 4.50 | 5.00 | 9.30 | 0.00 | - | 1 | 11 | 59.25% |
| MXL260116C00020000 | 2024-05-13 11:20AM EDT | 20.00 | 5.54 | 2.70 | 6.70 | 0.00 | - | 1 | 15 | 65.21% |
| MXL260116C00022500 | 2024-04-26 12:40PM EDT | 22.50 | 5.81 | 1.55 | 6.30 | 0.00 | - | 1 | 40 | 69.51% |
| MXL260116C00025000 | 2024-06-11 1:55PM EDT | 25.00 | 2.60 | 1.55 | 6.50 | 0.00 | - | 1 | 36 | 53.86% |
| MXL260116C00030000 | 2024-05-03 3:05PM EDT | 30.00 | 3.19 | 1.45 | 2.60 | 0.00 | - | 35 | 188 | 50.71% |
| MXL260116C00035000 | 2024-05-14 10:00AM EDT | 35.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL260116P00012500 | 2024-03-22 2:45PM EDT | 12.50 | 1.90 | 1.30 | 2.45 | 0.00 | - | 1 | 1 | 61.99% |
| MXL260116P00015000 | 2024-06-05 10:37AM EDT | 15.00 | 2.85 | 0.00 | 4.90 | 0.00 | - | 34 | 55 | 54.74% |
| MXL260116P00017500 | 2024-06-14 10:32AM EDT | 17.50 | 3.70 | 0.50 | 4.60 | 0.00 | - | 10 | 520 | 65.23% |
| MXL260116P00020000 | 2024-06-25 11:18AM EDT | 20.00 | 4.16 | 3.50 | 4.20 | -0.14 | -3.26% | 30 | 292 | 44.85% |
| MXL260116P00022500 | 2024-04-11 11:38AM EDT | 22.50 | 5.58 | 4.40 | 8.80 | 0.00 | - | - | 10 | 52.95% |
| MXL260116P00025000 | 2024-04-08 11:11AM EDT | 25.00 | 6.30 | 5.80 | 9.40 | 0.00 | - | 10 | 11 | 63.06% |
| MXL260116P00030000 | 2024-04-08 10:18AM EDT | 30.00 | 9.27 | 9.00 | 13.50 | 0.00 | - | - | 1 | 65.21% |
