Deutsche Märkte öffnen in 3 Stunden 17 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.059,22 -37,89 (-0,06%) CMC Crypto 200
1.390,41 +7,84 (+0,57%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
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 | 5.10 | 8.00 | -0.20 | -3.33% | 10 | 10 | 166.02% |
| MXL240517C00017500 | 2024-04-23 1:10PM EDT | 17.50 | 3.66 | 3.00 | 6.00 | 0.00 | - | 1 | 1 | 140.43% |
| MXL240517C00020000 | 2024-04-24 3:59PM EDT | 20.00 | 2.28 | 1.40 | 2.45 | 0.00 | - | 3 | 326 | 78.52% |
| MXL240517C00022500 | 2024-04-25 11:05AM EDT | 22.50 | 0.55 | 0.40 | 0.55 | -0.75 | -57.69% | 20 | 177 | 55.18% |
| MXL240517C00025000 | 2024-04-25 3:07PM EDT | 25.00 | 0.14 | 0.10 | 0.20 | -0.21 | -60.00% | 244 | 616 | 59.38% |
| MXL240517C00030000 | 2024-04-23 10:37AM EDT | 30.00 | 0.01 | 0.05 | 0.20 | 0.00 | - | 1 | 48 | 93.36% |
| MXL240517C00035000 | 2024-04-09 2:30PM EDT | 35.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 94.53% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517P00015000 | 2024-04-22 3:44PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 41 | 65.63% |
| MXL240517P00017500 | 2024-04-25 11:43AM EDT | 17.50 | 0.15 | 0.10 | 0.20 | -0.14 | -48.28% | 11 | 725 | 56.84% |
| MXL240517P00020000 | 2024-04-25 1:38PM EDT | 20.00 | 0.71 | 0.65 | 0.80 | -0.39 | -35.45% | 29 | 103 | 51.76% |
| MXL240517P00022500 | 2024-04-25 3:03PM EDT | 22.50 | 2.17 | 1.75 | 2.65 | -0.43 | -16.54% | 2 | 66 | 74.71% |
| MXL240517P00025000 | 2024-04-24 3:27PM EDT | 25.00 | 4.50 | 3.30 | 5.60 | 0.00 | - | 5 | 128 | 57.23% |
