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 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.384,61 +296,32 (+0,50%)
MaxLinear, Inc. (MXL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517C00015000 | 2024-04-25 1:51PM EDT | 2024-05-17 | 5.80 | 4.70 | 7.00 | 0.00 | - | 10 | 5 | 202.73% |
| MXL240621C00015000 | 2024-04-10 11:51AM EDT | 2024-06-21 | 7.95 | 3.30 | 5.80 | 0.00 | - | 6 | 36 | 102.83% |
| MXL240920C00015000 | 2024-03-01 10:38AM EDT | 2024-09-20 | 5.90 | 5.00 | 5.40 | 0.00 | - | 5 | 5 | 46.48% |
| MXL241220C00015000 | 2024-04-05 1:22PM EDT | 2024-12-20 | 9.70 | 4.90 | 8.10 | 0.00 | - | 1 | 0 | 63.26% |
| MXL250117C00015000 | 2024-04-05 10:54AM EDT | 2025-01-17 | 10.40 | 6.60 | 7.20 | 0.00 | - | 2 | 31 | 67.97% |
| MXL260116C00015000 | 2024-04-04 10:00AM EDT | 2026-01-16 | 12.50 | 8.20 | 9.70 | 0.00 | - | 1 | 30 | 70.17% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MXL240517P00015000 | 2024-05-01 12:45PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.50 | 0.00 | - | 9 | 50 | 129.69% |
| MXL240621P00015000 | 2024-04-24 11:03AM EDT | 2024-06-21 | 0.30 | 0.05 | 0.15 | 0.00 | - | 6 | 55 | 53.13% |
| MXL240920P00015000 | 2024-04-24 11:03AM EDT | 2024-09-20 | 0.60 | 0.55 | 1.00 | 0.00 | - | 12 | 29 | 59.33% |
| MXL241220P00015000 | 2024-04-19 10:29AM EDT | 2024-12-20 | 1.50 | 0.95 | 2.75 | 0.00 | - | 1 | 14 | 70.70% |
| MXL250117P00015000 | 2024-04-16 9:46AM EDT | 2025-01-17 | 1.25 | 1.05 | 1.40 | 0.00 | - | 1 | 149 | 53.71% |
| MXL260116P00015000 | 2024-03-25 3:01PM EDT | 2026-01-16 | 3.00 | 0.95 | 2.60 | 0.00 | - | 1 | 5 | 52.73% |
