Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.507,50 -158,84 (-0,47%) Nasdaq
13.219,32 +18,05 (+0,14%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.547,03 +102,66 (+0,40%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI231020C00080000 | 2023-09-28 11:36AM EDT | 80.00 | 10.50 | 10.20 | 10.80 | 0.00 | - | 4 | 5 | 75.24% |
| MASI231020C00085000 | 2023-09-29 12:49PM EDT | 85.00 | 8.20 | 6.80 | 7.30 | +0.20 | +2.50% | 28 | 116 | 69.63% |
| MASI231020C00090000 | 2023-09-29 2:12PM EDT | 90.00 | 5.30 | 2.75 | 5.00 | -0.50 | -8.62% | 60 | 288 | 59.69% |
| MASI231020C00095000 | 2023-09-29 12:35PM EDT | 95.00 | 4.00 | 2.50 | 3.30 | -0.30 | -6.98% | 19 | 2,503 | 68.63% |
| MASI231020C00100000 | 2023-09-29 1:26PM EDT | 100.00 | 2.30 | 0.75 | 2.20 | -0.30 | -11.54% | 271 | 2,495 | 64.16% |
| MASI231020C00105000 | 2023-09-29 11:33AM EDT | 105.00 | 1.20 | 1.00 | 2.15 | -0.70 | -36.84% | 50 | 1,666 | 79.52% |
| MASI231020C00110000 | 2023-09-29 10:46AM EDT | 110.00 | 1.60 | 0.65 | 1.00 | +0.59 | +58.42% | 2 | 607 | 75.68% |
| MASI231020C00115000 | 2023-09-29 3:32PM EDT | 115.00 | 0.70 | 0.05 | 1.00 | +0.05 | +7.69% | 10 | 123 | 77.05% |
| MASI231020C00120000 | 2023-09-25 3:31PM EDT | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 13 | 528 | 80.18% |
| MASI231020C00125000 | 2023-09-28 2:22PM EDT | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 33 | 1,070 | 64.45% |
| MASI231020C00130000 | 2023-09-28 12:22PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 39 | 70.70% |
| MASI231020C00140000 | 2023-08-28 3:07PM EDT | 140.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 166.75% |
| MASI231020C00145000 | 2023-08-21 2:36PM EDT | 145.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 174.76% |
| MASI231020C00150000 | 2023-08-21 2:38PM EDT | 150.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 4 | 182.37% |
| MASI231020C00155000 | 2023-09-20 11:34AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 89.84% |
| MASI231020C00160000 | 2023-08-29 10:17AM EDT | 160.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 42 | 78 | 94.14% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI231020P00065000 | 2023-09-28 3:58PM EDT | 65.00 | 0.50 | 0.00 | 1.10 | +0.50 | - | 13 | 0 | 89.84% |
| MASI231020P00070000 | 2023-09-29 9:30AM EDT | 70.00 | 2.11 | 0.65 | 1.90 | +1.31 | +163.75% | 6 | 23 | 91.80% |
| MASI231020P00075000 | 2023-09-28 3:35PM EDT | 75.00 | 1.85 | 1.30 | 1.85 | 0.00 | - | 11 | 77 | 77.37% |
| MASI231020P00080000 | 2023-09-29 12:32PM EDT | 80.00 | 1.95 | 2.40 | 2.60 | -1.25 | -39.06% | 10 | 21 | 70.51% |
| MASI231020P00085000 | 2023-09-29 1:42PM EDT | 85.00 | 3.45 | 3.90 | 4.30 | -0.65 | -15.85% | 30 | 383 | 66.21% |
| MASI231020P00090000 | 2023-09-29 2:29PM EDT | 90.00 | 6.60 | 6.40 | 7.10 | -0.30 | -4.35% | 34 | 279 | 66.53% |
| MASI231020P00095000 | 2023-09-29 12:36PM EDT | 95.00 | 8.80 | 9.60 | 10.40 | 0.00 | - | 38 | 528 | 65.70% |
| MASI231020P00100000 | 2023-09-27 2:17PM EDT | 100.00 | 17.00 | 13.60 | 15.90 | 0.00 | - | 2 | 953 | 79.10% |
| MASI231020P00105000 | 2023-09-28 2:04PM EDT | 105.00 | 17.50 | 16.70 | 19.60 | 0.00 | - | 1 | 167 | 64.70% |
| MASI231020P00110000 | 2023-09-28 3:35PM EDT | 110.00 | 22.50 | 22.50 | 23.80 | 0.00 | - | 1 | 35 | 75.83% |
| MASI231020P00115000 | 2023-09-18 9:59AM EDT | 115.00 | 14.05 | 27.10 | 29.70 | 0.00 | - | 1 | 5 | 92.29% |
| MASI231020P00120000 | 2023-08-18 11:55AM EDT | 120.00 | 10.60 | 18.40 | 21.30 | 0.00 | - | 5 | 0 | 0.00% |
| MASI231020P00125000 | 2023-09-14 1:16PM EDT | 125.00 | 21.71 | 35.00 | 39.80 | 0.00 | - | - | 0 | 68.75% |
© 2023 Yahoo. Tutti i diritti riservati.
