Italia markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
87,68-0,71 (-0,80%)
Alla chiusura: 04:00PM EDT
87,06 -0,62 (-0,71%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI231020C000800002023-09-28 11:36AM EDT80.0010.5010.2010.800.00-4575.24%
MASI231020C000850002023-09-29 12:49PM EDT85.008.206.807.30+0.20+2.50%2811669.63%
MASI231020C000900002023-09-29 2:12PM EDT90.005.302.755.00-0.50-8.62%6028859.69%
MASI231020C000950002023-09-29 12:35PM EDT95.004.002.503.30-0.30-6.98%192,50368.63%
MASI231020C001000002023-09-29 1:26PM EDT100.002.300.752.20-0.30-11.54%2712,49564.16%
MASI231020C001050002023-09-29 11:33AM EDT105.001.201.002.15-0.70-36.84%501,66679.52%
MASI231020C001100002023-09-29 10:46AM EDT110.001.600.651.00+0.59+58.42%260775.68%
MASI231020C001150002023-09-29 3:32PM EDT115.000.700.051.00+0.05+7.69%1012377.05%
MASI231020C001200002023-09-25 3:31PM EDT120.000.300.000.750.00-1352880.18%
MASI231020C001250002023-09-28 2:22PM EDT125.000.100.000.100.00-331,07064.45%
MASI231020C001300002023-09-28 12:22PM EDT130.000.100.000.100.00-93970.70%
MASI231020C001400002023-08-28 3:07PM EDT140.000.350.004.800.00--1166.75%
MASI231020C001450002023-08-21 2:36PM EDT145.000.450.004.800.00--1174.76%
MASI231020C001500002023-08-21 2:38PM EDT150.000.350.004.800.00--4182.37%
MASI231020C001550002023-09-20 11:34AM EDT155.000.050.000.050.00-11589.84%
MASI231020C001600002023-08-29 10:17AM EDT160.000.090.000.050.00-427894.14%
Opzioni Putper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI231020P000650002023-09-28 3:58PM EDT65.000.500.001.10+0.50-13089.84%
MASI231020P000700002023-09-29 9:30AM EDT70.002.110.651.90+1.31+163.75%62391.80%
MASI231020P000750002023-09-28 3:35PM EDT75.001.851.301.850.00-117777.37%
MASI231020P000800002023-09-29 12:32PM EDT80.001.952.402.60-1.25-39.06%102170.51%
MASI231020P000850002023-09-29 1:42PM EDT85.003.453.904.30-0.65-15.85%3038366.21%
MASI231020P000900002023-09-29 2:29PM EDT90.006.606.407.10-0.30-4.35%3427966.53%
MASI231020P000950002023-09-29 12:36PM EDT95.008.809.6010.400.00-3852865.70%
MASI231020P001000002023-09-27 2:17PM EDT100.0017.0013.6015.900.00-295379.10%
MASI231020P001050002023-09-28 2:04PM EDT105.0017.5016.7019.600.00-116764.70%
MASI231020P001100002023-09-28 3:35PM EDT110.0022.5022.5023.800.00-13575.83%
MASI231020P001150002023-09-18 9:59AM EDT115.0014.0527.1029.700.00-1592.29%
MASI231020P001200002023-08-18 11:55AM EDT120.0010.6018.4021.300.00-500.00%
MASI231020P001250002023-09-14 1:16PM EDT125.0021.7135.0039.800.00--068.75%