La bourse est fermée
Dow Jones
37 798,97 +63,86 (+0,17 %) Nasdaq
15 865,25 -19,77 (-0,12 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0620 -0,0006 (-0,05 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
59 239,76 -344,34 (-0,58 %)
MACOM Technology Solutions Holdings, Inc. (MTSI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240419C00085000 | 2024-03-20 3:19PM EDT | 85.00 | 9.70 | 12.50 | 17.00 | 0.00 | - | 1 | 4 | 189.65% |
| MTSI240419C00090000 | 2024-04-11 9:41AM EDT | 90.00 | 10.25 | 7.50 | 11.70 | 0.00 | - | 1 | 11 | 136.62% |
| MTSI240419C00095000 | 2024-04-12 2:49PM EDT | 95.00 | 3.90 | 3.20 | 5.80 | 0.00 | - | 1 | 236 | 66.70% |
| MTSI240419C00100000 | 2024-04-16 10:38AM EDT | 100.00 | 0.90 | 1.45 | 2.75 | -0.60 | -40.00% | 301 | 902 | 52.10% |
| MTSI240419C00105000 | 2024-04-10 1:22PM EDT | 105.00 | 0.90 | 0.15 | 0.40 | 0.00 | - | 5 | 268 | 46.88% |
| MTSI240419C00110000 | 2024-04-11 9:41AM EDT | 110.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 58.01% |
| MTSI240419C00115000 | 2024-04-09 11:43AM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 95.12% |
| MTSI240419C00125000 | 2024-03-07 1:00PM EDT | 125.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 5 | 14 | 225.59% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240419P00075000 | 2024-04-03 3:26PM EDT | 75.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 289.06% |
| MTSI240419P00080000 | 2024-04-04 2:57PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 11 | 98.05% |
| MTSI240419P00085000 | 2024-04-05 10:27AM EDT | 85.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 92.19% |
| MTSI240419P00090000 | 2024-04-04 2:45PM EDT | 90.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 14 | 41 | 73.63% |
| MTSI240419P00095000 | 2024-04-16 2:31PM EDT | 95.00 | 0.58 | 0.20 | 1.20 | -0.47 | -44.76% | 5 | 54 | 58.50% |
| MTSI240419P00100000 | 2024-04-16 2:31PM EDT | 100.00 | 2.67 | 1.50 | 2.10 | +0.62 | +30.24% | 5 | 19 | 48.49% |
