Italia markets open in 3 hours 18 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
132,21+1,20 (+0,92%)
Alla chiusura: 04:00PM EST
130,25 -1,96 (-1,48%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI240315C000650002023-09-26 11:30AM EST65.0028.6020.0023.800.00--10.00%
MASI240315C000700002023-08-08 9:23AM EST70.0052.9340.6044.100.00--10.00%
MASI240315C000750002023-11-13 3:31PM EST75.0019.2036.0040.700.00-330.00%
MASI240315C000800002024-02-06 1:23PM EST80.0055.2050.0054.900.00-124111.72%
MASI240315C000850002024-01-10 1:58PM EST85.0035.5048.0052.600.00-168179.98%
MASI240315C000900002024-01-22 11:29AM EST90.0036.9037.7042.500.00-810291.41%
MASI240315C000950002024-02-01 9:41AM EST95.0035.3335.0039.800.00-12174.61%
MASI240315C001000002024-02-22 1:34PM EST100.0032.7430.2035.000.00-298073.73%
MASI240315C001050002024-01-19 1:20PM EST105.0022.0028.1033.000.00-1432116.72%
MASI240315C001100002024-02-16 3:12PM EST110.0026.4221.0025.200.00-516264.36%
MASI240315C001150002024-02-23 3:33PM EST115.0017.1516.7019.80-1.15-6.28%348655.03%
MASI240315C001200002024-02-21 10:28AM EST120.0012.4012.7016.500.00-126859.57%
MASI240315C001250002024-02-12 3:32PM EST125.0014.609.6011.800.00-316755.27%
MASI240315C001300002024-02-23 3:55PM EST130.007.507.107.90-1.10-12.79%267553.10%
MASI240315C001350002024-02-22 10:29AM EST135.005.504.707.300.00-1310160.16%
MASI240315C001400002024-02-22 2:28PM EST140.003.202.653.900.00-612551.98%
MASI240315C001450002024-02-22 3:11PM EST145.002.051.854.100.00-72861.50%
MASI240315C001500002024-02-23 1:28PM EST150.001.100.904.50-0.16-12.70%116869.53%
MASI240315C001550002024-02-23 1:53PM EST155.000.790.401.45-0.41-34.17%23755.86%
MASI240315C001600002024-02-20 3:07PM EST160.000.600.050.550.00-11555.96%
MASI240315C001650002024-02-16 2:41PM EST165.000.300.201.250.00-24466.65%
MASI240315C001700002024-02-02 11:40AM EST170.000.750.004.800.00-136100.95%
MASI240315C001750002023-10-23 2:22PM EST175.000.400.004.800.00-17108.37%
MASI240315C001800002024-02-02 11:39AM EST180.000.440.000.550.00-11871.09%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI240315P000400002023-11-20 9:30AM EST40.000.100.000.000.00--1550.00%
MASI240315P000450002023-11-08 11:10AM EST45.000.600.004.800.00--2350.59%
MASI240315P000500002023-11-02 9:36AM EST50.001.390.002.000.00-110260.64%
MASI240315P000550002023-10-18 2:36PM EST55.001.900.005.000.00-16295.12%
MASI240315P000600002023-11-01 10:51AM EST60.003.200.004.800.00-417266.75%
MASI240315P000650002023-12-26 9:30AM EST65.000.410.004.800.00-140243.70%
MASI240315P000700002023-11-21 1:34PM EST70.001.330.004.800.00-213281222.41%
MASI240315P000750002023-12-26 9:30AM EST75.000.710.003.600.00-1114187.26%
MASI240315P000800002024-01-22 9:48AM EST80.000.200.002.600.00-10118156.15%
MASI240315P000850002024-02-09 2:49PM EST85.000.250.004.800.00-240166.36%
MASI240315P000900002024-01-17 2:30PM EST90.000.800.002.750.00-2125127.69%
MASI240315P000950002024-02-01 12:39PM EST95.000.500.004.800.00-5207133.59%
MASI240315P001000002024-02-15 9:30AM EST100.000.380.004.200.00-2161113.14%
MASI240315P001050002024-02-01 2:03PM EST105.000.900.002.000.00-16014678.81%
MASI240315P001100002024-02-21 10:39AM EST110.001.050.252.200.00-13533270.61%
MASI240315P001150002024-02-23 11:58AM EST115.001.310.654.80-0.29-18.13%15378.20%
MASI240315P001200002024-02-22 11:14AM EST120.001.801.803.000.00-11313959.69%
MASI240315P001250002024-02-23 11:58AM EST125.003.532.903.50-0.67-15.95%111352.54%
MASI240315P001300002024-02-16 11:01AM EST130.004.504.506.000.00-12752.77%
MASI240315P001350002024-02-20 11:57AM EST135.007.957.209.300.00-31155.66%
MASI240315P001400002024-02-09 11:13AM EST140.009.409.4012.600.00-1251.39%