$166.92
17.2411.52%
al cierre: -
$166.90
-0.02-0.01%
After hour: 4:09 PM EDT
Comments
Loading...
MACOM Technology Solns (NASDAQ:MTSI) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de MACOM Technology Solns a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para MACOM Technology Solns..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid115.2
Ask118.4
volume0
Intrest0
Strike
50
50
Last Price1.25Apr 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid110.2
Ask113.1
volume0
Intrest0
Strike
55
55
Last Price1.8Apr 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid105.4
Ask108.1
volume0
Intrest0
Strike
60
60
Last Price2.45Apr 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid100.1
Ask103.4
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid95.2
Ask98.4
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid90.5
Ask93.7
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid85.5
Ask88.7
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid80.5
Ask83.5
volume0
Intrest0
Strike
85
85
Last Price2.1May 13, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid75.5
Ask78.5
volume0
Intrest0
Strike
90
90
Last Price0.95Jul 14, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price11.8Apr 04, 2025
Change
-0%
Bid70.5
Ask73.2
volume0
Intrest4
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid65.5
Ask68.2
volume0
Intrest0
Strike
100
100
Last Price0.65Oct 08, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price30.7Aug 28, 2025
Change
-0%
Bid60.3
Ask63.5
volume0
Intrest2
Strike
105
105
Last Price0.4Oct 27, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest16
Last Price-
Change
-
Bid55.5
Ask58.5
volume0
Intrest0
Strike
110
110
Last Price0.8Nov 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest51
Last Price-
Change
-
Bid50.5
Ask53.6
volume0
Intrest0
Strike
115
115
Last Price1.55Oct 21, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest40
Last Price38.4Nov 06, 2025
Change
3.911.3%
Bid46
Ask48.3
volume1
Intrest72
Strike
120
120
Last Price0.03Nov 06, 2025
Change
3.5799.17%
Bid-
Ask1.8
volume2
Intrest26
Last Price15.37Oct 22, 2025
Change
-0%
Bid40.5
Ask43.4
volume0
Intrest46
Strike
125
125
Last Price4.1Oct 22, 2025
Change
-0%
Bid-
Ask2.35
volume0
Intrest30
Last Price32.7Nov 06, 2025
Change
6.926.74%
Bid35.5
Ask38.5
volume4
Intrest18
Strike
130
130
Last Price0.32Nov 06, 2025
Change
2.1887.2%
Bid-
Ask2.55
volume772
Intrest16
Last Price25.1Nov 06, 2025
Change
8.8454.37%
Bid30.9
Ask33.9
volume11
Intrest19
Strike
135
135
Last Price5.4Oct 24, 2025
Change
-0%
Bid-
Ask2.8
volume0
Intrest9
Last Price17.3Oct 29, 2025
Change
-0%
Bid26.2
Ask28.9
volume0
Intrest34
Strike
140
140
Last Price1.35Nov 06, 2025
Change
3.1570%
Bid-
Ask2.9
volume20
Intrest9
Last Price8.61Oct 28, 2025
Change
-0%
Bid21.3
Ask24.4
volume0
Intrest324
Strike
145
145
Last Price1.65Nov 06, 2025
Change
4.0571.05%
Bid-
Ask3.1
volume27
Intrest11
Last Price19.5Nov 06, 2025
Change
11.6146.84%
Bid16.8
Ask20.2
volume7
Intrest91
Strike
150
150
Last Price1.95Nov 06, 2025
Change
5.6574.34%
Bid-
Ask1.85
volume755
Intrest2
Last Price10.7Nov 06, 2025
Change
3.650.7%
Bid13
Ask15.6
volume1
Intrest127
Strike
155
155
Last Price4.45Nov 06, 2025
Change
24.7584.76%
Bid0.7
Ask3.7
volume1
Intrest1
Last Price5.7Nov 06, 2025
Change
0.714%
Bid8.5
Ask12.4
volume53
Intrest59
Strike
160
160
Last Price4.3Nov 06, 2025
Change
9.6269.11%
Bid1.7
Ask3.9
volume4
Intrest3
Last Price6.41Nov 06, 2025
Change
3.31106.77%
Bid5.5
Ask8
volume5
Intrest45
Strike
165
165
Last Price-
Change
-
Bid3.1
Ask7
volume0
Intrest0
Last Price3Nov 06, 2025
Change
0.39.09%
Bid3
Ask7
volume3
Intrest13
Strike
170
170
Last Price-
Change
-
Bid5.8
Ask9.6
volume0
Intrest0
Last Price1.77Nov 06, 2025
Change
0.8796.67%
Bid1.85
Ask5.2
volume2
Intrest1
Strike
175
175
Last Price-
Change
-
Bid9.2
Ask12.7
volume0
Intrest0
Last Price1.64Nov 06, 2025
Change
0.89118.67%
Bid0.75
Ask4.4
volume11
Intrest1
Strike
180
180
Last Price-
Change
-
Bid13.1
Ask16.5
volume0
Intrest0
Last Price2.3Jul 07, 2025
Change
-0%
Bid-
Ask3.5
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid17.9
Ask20.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid22.3
Ask25.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid26.8
Ask30
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid31.6
Ask35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid41.4
Ask44.9
volume0
Intrest0