Italia markets open in 5 hours 31 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.659,81 +318,27 (+0,81%) EUR/USD
1,0691 -0,0018 (-0,17%) Bitcoin EUR
57.959,34 +880,32 (+1,54%) CMC Crypto 200
1.282,12 +15,97 (+1,26%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240816C00070000 | 2024-02-01 10:58AM EDT | 70.00 | 17.46 | 23.10 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| MTSI240816C00075000 | 2024-04-17 11:01AM EDT | 75.00 | 28.12 | 25.00 | 29.90 | 0.00 | - | - | 0 | 0.00% |
| MTSI240816C00080000 | 2024-06-26 1:31PM EDT | 80.00 | 29.70 | 28.00 | 32.90 | 0.00 | - | 12 | 2 | 61.40% |
| MTSI240816C00085000 | 2024-03-15 1:12PM EDT | 85.00 | 13.20 | 18.10 | 19.60 | 0.00 | - | 4 | 68 | 0.00% |
| MTSI240816C00090000 | 2024-05-06 9:56AM EDT | 90.00 | 19.80 | 13.30 | 17.70 | 0.00 | - | 1 | 10 | 0.00% |
| MTSI240816C00095000 | 2024-06-17 10:08AM EDT | 95.00 | 13.00 | 14.80 | 19.50 | 0.00 | - | 103 | 14 | 51.18% |
| MTSI240816C00100000 | 2024-06-25 10:20AM EDT | 100.00 | 10.40 | 12.30 | 15.30 | 0.00 | - | 9 | 262 | 52.27% |
| MTSI240816C00105000 | 2024-06-27 3:09PM EDT | 105.00 | 9.22 | 8.90 | 10.10 | +0.32 | +3.60% | 2 | 453 | 47.69% |
| MTSI240816C00110000 | 2024-06-27 3:09PM EDT | 110.00 | 6.57 | 6.40 | 7.30 | +0.27 | +4.29% | 1 | 301 | 46.14% |
| MTSI240816C00115000 | 2024-06-27 3:11PM EDT | 115.00 | 4.61 | 4.40 | 5.20 | +0.51 | +12.44% | 4 | 865 | 45.74% |
| MTSI240816C00120000 | 2024-06-27 11:21AM EDT | 120.00 | 2.59 | 2.70 | 3.60 | -0.81 | -23.82% | 1 | 22 | 45.46% |
| MTSI240816C00125000 | 2024-06-27 10:12AM EDT | 125.00 | 2.00 | 1.85 | 2.70 | +0.10 | +5.26% | 3 | 16 | 47.38% |
| MTSI240816C00130000 | 2024-05-03 11:58AM EDT | 130.00 | 1.80 | 0.45 | 4.90 | 0.00 | - | 4 | 4 | 54.54% |
| MTSI240816C00135000 | 2024-04-15 11:03AM EDT | 135.00 | 1.55 | 0.75 | 1.00 | 0.00 | - | - | 200 | 44.68% |
| MTSI240816C00140000 | 2024-05-28 11:24AM EDT | 140.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 2 | 102 | 64.09% |
| MTSI240816C00145000 | 2024-05-13 1:25PM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 70.72% |
| MTSI240816C00150000 | 2024-05-13 10:21AM EDT | 150.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 76.07% |
| MTSI240816C00155000 | 2024-06-27 12:34PM EDT | 155.00 | 0.45 | 0.00 | 0.50 | +0.10 | +28.57% | 30 | 16 | 55.37% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240816P00045000 | 2024-04-01 9:53AM EDT | 45.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 191.94% |
| MTSI240816P00065000 | 2024-01-05 2:59PM EDT | 65.00 | 3.00 | 2.30 | 2.95 | 0.00 | - | 23 | 23 | 127.25% |
| MTSI240816P00070000 | 2024-04-11 10:41AM EDT | 70.00 | 0.94 | 0.10 | 5.00 | 0.00 | - | 1 | 39 | 112.11% |
| MTSI240816P00075000 | 2024-04-22 2:04PM EDT | 75.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTSI240816P00080000 | 2024-02-07 3:18PM EDT | 80.00 | 6.81 | 3.10 | 4.70 | 0.00 | - | 5 | 55 | 101.47% |
| MTSI240816P00085000 | 2024-05-03 12:01PM EDT | 85.00 | 2.15 | 0.45 | 1.90 | 0.00 | - | 2 | 2 | 57.76% |
| MTSI240816P00090000 | 2024-05-08 3:58PM EDT | 90.00 | 2.90 | 0.15 | 4.90 | 0.00 | - | 3 | 3 | 62.74% |
| MTSI240816P00095000 | 2024-05-29 3:38PM EDT | 95.00 | 3.48 | 0.05 | 3.80 | 0.00 | - | 1 | 15 | 62.18% |
| MTSI240816P00100000 | 2024-06-24 10:06AM EDT | 100.00 | 3.50 | 2.30 | 3.00 | 0.00 | - | 1 | 8 | 43.74% |
| MTSI240816P00105000 | 2024-05-29 12:58PM EDT | 105.00 | 7.80 | 3.80 | 4.70 | 0.00 | - | 1 | 17 | 42.80% |
| MTSI240816P00110000 | 2024-05-14 11:33AM EDT | 110.00 | 11.00 | 8.60 | 10.30 | 0.00 | - | 2 | 6 | 57.30% |
© 2024 Yahoo. Tutti i diritti riservati.