La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 394,12 +133,05 (+0,21 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240621C00095000 | 2024-05-07 12:40PM EDT | 95.00 | 11.30 | 5.50 | 9.90 | 0.00 | - | - | 5 | 69.58% |
| MTSI240621C00100000 | 2024-05-30 1:47PM EDT | 100.00 | 3.40 | 3.50 | 4.20 | -1.60 | -32.00% | 100 | 411 | 38.36% |
| MTSI240621C00105000 | 2024-05-31 12:20PM EDT | 105.00 | 1.16 | 1.65 | 1.95 | -1.49 | -56.23% | 2 | 180 | 36.91% |
| MTSI240621C00110000 | 2024-05-31 9:33AM EDT | 110.00 | 1.25 | 0.50 | 0.90 | +0.05 | +4.17% | 10 | 317 | 38.50% |
| MTSI240621C00115000 | 2024-05-28 2:23PM EDT | 115.00 | 0.58 | 0.10 | 2.45 | 0.00 | - | 1 | 11 | 56.84% |
| MTSI240621C00120000 | 2024-05-24 10:15AM EDT | 120.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 15 | 71 | 85.52% |
| MTSI240621C00125000 | 2024-04-25 2:41PM EDT | 125.00 | 1.06 | 0.00 | 4.80 | 0.00 | - | - | 1 | 96.95% |
| MTSI240621C00135000 | 2024-04-24 9:43AM EDT | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 117.21% |
| MTSI240621C00140000 | 2024-05-21 10:59AM EDT | 140.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 9 | 15 | 126.32% |
| MTSI240621C00145000 | 2024-04-18 10:20AM EDT | 145.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 4 | 134.91% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240621P00075000 | 2024-05-02 12:18PM EDT | 75.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | - | 6 | 62.89% |
| MTSI240621P00090000 | 2024-05-22 1:58PM EDT | 90.00 | 0.45 | 0.25 | 0.70 | 0.00 | - | 5 | 70 | 45.46% |
| MTSI240621P00095000 | 2024-05-31 12:22PM EDT | 95.00 | 1.70 | 0.75 | 1.20 | +0.62 | +57.41% | 1 | 17 | 37.50% |
| MTSI240621P00100000 | 2024-05-28 10:43AM EDT | 100.00 | 1.50 | 2.10 | 2.80 | 0.00 | - | 1 | 14 | 35.57% |
| MTSI240621P00105000 | 2024-05-31 10:35AM EDT | 105.00 | 6.20 | 5.00 | 7.40 | +3.03 | +95.58% | 1 | 26 | 54.54% |
