Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.111,87 +1.498,45 (+2,60%)
MACOM Technology Solutions Holdings, Inc. (MTSI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240517C00065000 | 2023-11-02 11:20AM EDT | 65.00 | 14.15 | 22.30 | 24.90 | 0.00 | - | - | 3 | 0.00% |
| MTSI240517C00075000 | 2024-04-04 10:24AM EDT | 75.00 | 29.69 | 25.70 | 30.50 | 0.00 | - | 10 | 2 | 91.80% |
| MTSI240517C00080000 | 2024-02-16 3:34PM EDT | 80.00 | 10.30 | 10.80 | 15.00 | 0.00 | - | 10 | 9 | 0.00% |
| MTSI240517C00085000 | 2024-02-28 2:15PM EDT | 85.00 | 7.00 | 11.40 | 13.80 | 0.00 | - | 2 | 63 | 0.00% |
| MTSI240517C00090000 | 2024-04-18 2:15PM EDT | 90.00 | 12.54 | 10.80 | 15.50 | +4.22 | +50.72% | 20 | 21 | 97.95% |
| MTSI240517C00095000 | 2024-05-03 11:17AM EDT | 95.00 | 8.10 | 6.30 | 10.20 | +3.20 | +65.31% | 30 | 53 | 69.82% |
| MTSI240517C00100000 | 2024-05-03 2:30PM EDT | 100.00 | 5.00 | 4.20 | 4.90 | +1.80 | +56.25% | 2 | 83 | 41.41% |
| MTSI240517C00105000 | 2024-05-03 11:29AM EDT | 105.00 | 1.80 | 1.15 | 2.25 | -1.46 | -44.79% | 20 | 516 | 39.55% |
| MTSI240517C00110000 | 2024-05-02 3:37PM EDT | 110.00 | 0.35 | 0.10 | 0.85 | 0.00 | - | 1 | 222 | 39.06% |
| MTSI240517C00115000 | 2024-04-30 11:42AM EDT | 115.00 | 1.35 | 0.10 | 0.85 | 0.00 | - | 2 | 304 | 53.81% |
| MTSI240517C00120000 | 2024-03-18 11:47AM EDT | 120.00 | 0.40 | 0.40 | 1.00 | 0.00 | - | 1 | 3 | 63.18% |
| MTSI240517C00125000 | 2024-04-26 3:23PM EDT | 125.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 109.64% |
| MTSI240517C00130000 | 2024-01-30 3:30PM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 122.39% |
| MTSI240517C00140000 | 2024-03-28 12:06PM EDT | 140.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 145.22% |
| MTSI240517C00145000 | 2024-04-24 9:54AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 34 | 67.97% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240517P00040000 | 2023-12-28 1:02PM EDT | 40.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 8 | 36 | 388.77% |
| MTSI240517P00050000 | 2023-12-28 1:02PM EDT | 50.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 4 | 18 | 308.98% |
| MTSI240517P00060000 | 2024-01-05 2:55PM EDT | 60.00 | 1.10 | 0.60 | 0.80 | 0.00 | - | 620 | 606 | 177.25% |
| MTSI240517P00065000 | 2024-04-25 9:30AM EDT | 65.00 | 2.38 | 0.00 | 2.25 | 0.00 | - | - | 1 | 173.54% |
| MTSI240517P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 134 | 135 | 189.01% |
| MTSI240517P00075000 | 2024-02-05 12:42PM EDT | 75.00 | 3.29 | 0.05 | 4.90 | 0.00 | - | 2 | 291 | 165.63% |
| MTSI240517P00080000 | 2024-04-18 1:39PM EDT | 80.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 12 | 26 | 139.80% |
| MTSI240517P00085000 | 2024-05-02 3:07PM EDT | 85.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 116.53% |
| MTSI240517P00090000 | 2024-05-02 3:07PM EDT | 90.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 4 | 13 | 93.65% |
| MTSI240517P00095000 | 2024-05-03 9:58AM EDT | 95.00 | 0.60 | 0.35 | 2.55 | -1.55 | -72.09% | 1 | 99 | 55.40% |
| MTSI240517P00100000 | 2024-05-03 3:56PM EDT | 100.00 | 1.60 | 1.20 | 2.85 | -1.80 | -52.94% | 29 | 21 | 52.00% |
| MTSI240517P00105000 | 2024-05-03 3:11PM EDT | 105.00 | 3.80 | 3.60 | 4.50 | -7.00 | -64.81% | 7 | 0 | 40.85% |
© 2024 Yahoo. Tutti i diritti riservati.