Mercados españoles abiertos en 29 mins
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0727 +0,0009 (+0,09%) Petróleo Brent
84,11 +0,67 (+0,80%) Bitcoin EUR
53.780,04 -1.851,82 (-3,33%)
MACOM Technology Solutions Holdings, Inc. (MTSI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| 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 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTSI240517C00095000 | 2024-05-01 10:09AM EDT | 95.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTSI240517C00100000 | 2024-05-01 3:21PM EDT | 100.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MTSI240517C00105000 | 2024-05-01 3:21PM EDT | 105.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 6.25% |
| MTSI240517C00110000 | 2024-04-30 11:32AM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MTSI240517C00115000 | 2024-04-30 11:42AM EDT | 115.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTSI240517C00120000 | 2024-03-18 11:47AM EDT | 120.00 | 0.40 | 0.40 | 1.00 | 0.00 | - | 1 | 3 | 69.48% |
| MTSI240517C00125000 | 2024-04-26 3:23PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTSI240517C00130000 | 2024-01-30 3:30PM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 126.86% |
| MTSI240517C00140000 | 2024-03-28 12:06PM EDT | 140.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 147.71% |
| MTSI240517C00145000 | 2024-04-24 9:54AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTSI240517P00040000 | 2023-12-28 1:02PM EDT | 40.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 8 | 36 | 354.98% |
| MTSI240517P00050000 | 2023-12-28 1:02PM EDT | 50.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 4 | 18 | 279.83% |
| MTSI240517P00060000 | 2024-01-05 2:55PM EDT | 60.00 | 1.10 | 0.60 | 0.80 | 0.00 | - | 620 | 606 | 157.42% |
| MTSI240517P00065000 | 2024-04-25 9:30AM EDT | 65.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTSI240517P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| MTSI240517P00075000 | 2024-02-05 12:42PM EDT | 75.00 | 3.29 | 0.05 | 4.90 | 0.00 | - | 2 | 291 | 143.99% |
| MTSI240517P00080000 | 2024-04-18 1:39PM EDT | 80.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MTSI240517P00085000 | 2024-04-24 1:23PM EDT | 85.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MTSI240517P00090000 | 2024-05-01 2:58PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MTSI240517P00095000 | 2024-05-01 3:21PM EDT | 95.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTSI240517P00100000 | 2024-05-01 3:21PM EDT | 100.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTSI240517P00105000 | 2024-04-18 10:18AM EDT | 105.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.