Italia Markets open in 1 hr 15 mins

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
135,80+0,46 (+0,34%)
Alla chiusura: 04:00PM EDT
135,80 0,00 (0,00%)
Dopo ore: 04:21PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI240621C000650002023-12-21 2:06PM EDT65.0053.4059.5064.000.00--10.00%
MASI240621C000700002023-12-21 1:41PM EDT70.0049.3754.5059.000.00--30.00%
MASI240621C000750002024-05-21 1:03PM EDT75.0050.250.000.000.00-100.00%
MASI240621C000850002024-01-17 11:28AM EDT85.0039.1049.2054.000.00-11403.91%
MASI240621C000900002024-05-22 9:30AM EDT90.0035.500.000.000.00-100.00%
MASI240621C000950002024-05-08 9:53AM EDT95.0025.8028.5032.900.00-110.00%
MASI240621C001000002024-03-11 10:41AM EDT100.0034.0042.7047.500.00-114669.09%
MASI240621C001050002024-04-12 1:00PM EDT105.0035.4516.0020.500.00-110.00%
MASI240621C001100002024-06-17 3:29PM EDT110.0026.700.000.000.00-100.00%
MASI240621C001150002024-06-18 10:24AM EDT115.0021.390.000.000.00-100.00%
MASI240621C001200002024-06-17 3:39PM EDT120.0016.700.000.000.00-100.00%
MASI240621C001250002024-06-17 11:45AM EDT125.0011.200.000.000.00-100.00%
MASI240621C001300002024-06-18 11:28AM EDT130.006.750.000.000.00-1300.00%
MASI240621C001350002024-06-18 11:26AM EDT135.002.670.000.000.00-400.00%
MASI240621C001400002024-06-18 11:41AM EDT140.000.870.000.000.00-1012.50%
MASI240621C001450002024-05-28 3:28PM EDT145.000.300.000.000.00-26025.00%
MASI240621C001500002024-05-07 10:42AM EDT150.003.430.004.800.00-115176.66%
MASI240621C001550002024-06-18 1:03PM EDT155.000.070.000.000.00-1050.00%
MASI240621C001600002024-05-07 10:42AM EDT160.000.930.004.800.00-13235.94%
MASI240621C001650002024-02-23 1:41PM EDT165.004.000.204.800.00-99266.02%
MASI240621C001700002024-04-29 9:30AM EDT170.001.050.000.000.00-1550.00%
MASI240621C001750002024-03-13 3:26PM EDT175.002.290.204.700.00-110312.30%
MASI240621C001800002024-03-19 9:30AM EDT180.001.450.000.000.00-1250.00%
MASI240621C001850002024-04-08 9:30AM EDT185.001.350.000.000.00-1250.00%
MASI240621C001900002024-04-08 9:30AM EDT190.001.050.000.000.00-12250.00%
MASI240621C002150002024-04-25 2:36PM EDT215.000.300.004.800.00--1462.01%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI240621P000400002024-03-07 4:48PM EDT40.000.400.004.800.00--321,205.08%
MASI240621P000450002024-05-07 3:24PM EDT45.000.050.000.400.00-1027684.38%
MASI240621P000600002024-05-20 9:38AM EDT60.000.280.003.800.00-223791.02%
MASI240621P000650002023-11-28 11:45AM EDT65.001.900.004.800.00-51188769.34%
MASI240621P000700002023-12-11 2:12PM EDT70.001.900.004.500.00-2424691.80%
MASI240621P000750002024-05-23 10:42AM EDT75.000.050.000.000.00-11050.00%
MASI240621P000800002024-03-11 9:30AM EDT80.001.200.000.000.00-15250.00%
MASI240621P000850002024-05-13 9:47AM EDT85.000.450.001.150.00-269377.34%
MASI240621P000900002024-01-03 1:28PM EDT90.004.200.354.900.00-141494.82%
MASI240621P000950002024-01-19 11:12AM EDT95.003.000.603.000.00-159397.07%
MASI240621P001000002024-03-20 9:30AM EDT100.001.650.003.100.00-116337.89%
MASI240621P001050002024-05-28 9:30AM EDT105.000.750.000.000.00-1050.00%
MASI240621P001100002024-06-17 10:48AM EDT110.000.160.000.000.00-10050.00%
MASI240621P001150002024-06-12 3:55PM EDT115.002.280.000.000.00-1050.00%
MASI240621P001200002024-06-14 3:55PM EDT120.000.900.000.000.00-1050.00%
MASI240621P001250002024-06-13 3:48PM EDT125.000.450.000.000.00-1025.00%
MASI240621P001300002024-06-12 3:10PM EDT130.002.350.000.000.00-16012.50%
MASI240621P001350002024-06-14 2:21PM EDT135.002.200.000.000.00-203.13%
MASI240621P001400002024-05-03 10:41AM EDT140.009.1013.2018.000.00-10329.79%
MASI240621P001450002024-05-07 10:34AM EDT145.0010.8018.0022.000.00-400361.82%
MASI240621P001600002024-02-28 10:31AM EDT160.0035.2015.7019.300.00--00.00%