Italia markets open in 7 hours 28 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
157,78+9,61 (+6,49%)
Alla chiusura: 04:00PM EDT
157,30 -0,48 (-0,30%)
Dopo ore: 05:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI220819C000900002022-07-28 9:49AM EDT90.0051.7065.5070.000.00--0258.30%
MASI220819C001200002022-07-29 12:37PM EDT120.0024.2735.8040.200.00-1187.11%
MASI220819C001250002022-07-21 10:13AM EDT125.0018.8130.8035.400.00-1181.25%
MASI220819C001300002022-07-27 3:43PM EDT130.0017.0026.3030.100.00-1873.78%
MASI220819C001350002022-07-27 3:43PM EDT135.0013.0021.3025.400.00-1166.55%
MASI220819C001400002022-08-10 3:04PM EDT140.0020.0016.6020.60+11.90+146.91%1459.96%
MASI220819C001450002022-08-09 11:08AM EDT145.0010.9912.4016.000.00-22556.62%
MASI220819C001500002022-08-09 3:40PM EDT150.008.007.5011.40-0.50-5.88%13667.11%
MASI220819C001550002022-08-10 2:30PM EDT155.007.003.007.50+0.60+9.37%121158.20%
MASI220819C001600002022-08-10 2:48PM EDT160.003.500.104.80-0.35-9.09%7955.71%
MASI220819C001650002022-08-09 3:58PM EDT165.003.000.152.700.00-85952.42%
MASI220819C001700002022-08-08 10:55AM EDT170.002.000.004.800.00-1363.28%
MASI220819C001850002022-08-03 12:08PM EDT185.001.550.004.800.00-1198.17%
MASI220819C001950002022-08-09 3:58PM EDT195.000.15--0.00---0.00%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI220819P000650002022-08-03 9:30AM EDT65.000.050.004.800.00-12388.09%
MASI220819P000700002022-07-25 3:06PM EDT70.000.300.004.800.00--5359.67%
MASI220819P000750002022-07-25 3:06PM EDT75.000.880.004.800.00--3333.30%
MASI220819P000800002022-08-09 3:55PM EDT80.000.100.004.800.00-1112308.69%
MASI220819P000850002022-08-09 3:53PM EDT85.000.150.000.200.00-193227159.77%
MASI220819P000900002022-08-09 2:38PM EDT90.000.10--0.00---0.00%
MASI220819P001000002022-07-14 2:13PM EDT100.001.600.004.800.00--1223.29%
MASI220819P001050002022-07-18 9:42AM EDT105.001.500.004.800.00-78204.35%
MASI220819P001100002022-08-08 2:53PM EDT110.000.650.004.800.00-58186.18%
MASI220819P001150002022-08-10 9:35AM EDT115.000.700.004.800.00-914168.63%
MASI220819P001200002022-08-10 3:46PM EDT120.000.250.004.60-1.75-87.50%2152149.56%
MASI220819P001250002022-07-28 12:19PM EDT125.002.250.004.800.00-1241134.96%
MASI220819P001300002022-08-10 1:24PM EDT130.000.200.004.80-3.30-94.29%200201118.68%
MASI220819P001350002022-08-10 3:46PM EDT135.000.300.002.25-3.20-91.43%3311379.83%
MASI220819P001400002022-08-09 10:09AM EDT140.003.100.002.450.00-74667.82%
MASI220819P001450002022-08-10 9:31AM EDT145.001.250.003.90-5.05-80.16%11664.23%
MASI220819P001500002022-08-01 10:47AM EDT150.009.500.254.200.00--151.37%
MASI220819P001650002022-08-09 12:19PM EDT165.0016.00--0.00---0.00%