Italia markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
107,81-1,17 (-1,07%)
In data: 11:33AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI240920C001100002024-07-10 12:17PM EDT110.007.406.107.600.00-11547.28%
MASI240920C001150002024-07-17 2:10PM EDT115.007.954.305.600.00-12146.63%
MASI240920C001200002024-07-09 10:43AM EDT120.005.601.603.800.00-11444.69%
MASI240920C001250002024-06-20 10:37AM EDT125.0018.451.054.500.00-2456.52%
MASI240920C001300002024-07-09 12:24PM EDT130.002.820.652.050.00-1546.07%
MASI240920C001350002024-06-27 2:34PM EDT135.008.950.003.200.00-102260.60%
MASI240920C001400002024-07-03 11:32AM EDT140.001.900.002.900.00-12351.15%
MASI240920C001450002024-07-10 9:30AM EDT145.001.100.002.700.00-1754.66%
MASI240920C001500002024-07-05 9:30AM EDT150.002.020.002.750.00-21859.23%
MASI240920C001550002024-06-07 9:50AM EDT155.002.050.004.800.00-103073.78%
MASI240920C001600002024-07-02 9:30AM EDT160.000.850.002.550.00-11965.92%
MASI240920C001650002024-06-12 2:15PM EDT165.001.630.004.800.00-1281.91%
MASI240920C001700002024-01-22 12:40PM EDT170.005.635.008.500.00--1119.95%
MASI240920C001750002024-06-26 1:58PM EDT175.001.000.002.400.00-1575.32%
MASI240920C001800002024-07-05 9:30AM EDT180.000.960.002.400.00-2278.49%
MASI240920C001900002024-05-21 11:28AM EDT190.001.300.004.800.00-1399.27%
MASI240920C001950002024-03-26 9:30AM EDT195.003.260.000.000.00-1125.00%
MASI240920C002000002024-04-26 9:30AM EDT200.001.450.004.800.00-12105.30%
MASI240920C002100002024-05-08 9:43AM EDT210.000.750.000.750.00-11377.59%
MASI240920C002200002024-04-23 9:30AM EDT220.001.450.000.000.00-1325.00%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI240920P000750002024-02-02 10:30AM EDT75.002.000.104.900.00-1183.86%
MASI240920P000850002024-03-21 9:30AM EDT85.001.700.054.800.00--161.63%
MASI240920P000900002024-03-27 9:30AM EDT90.001.600.000.000.00-139212.50%
MASI240920P000950002024-07-16 1:05PM EDT95.002.751.104.100.00-422953.53%
MASI240920P001000002024-07-16 10:07AM EDT100.004.302.206.200.00-17255.04%
MASI240920P001050002024-07-11 3:23PM EDT105.005.574.206.900.00-1746.01%
MASI240920P001100002024-07-16 12:10PM EDT110.008.236.609.300.00-51344.56%
MASI240920P001150002024-07-16 9:33AM EDT115.0011.299.3012.900.00-32047.24%
MASI240920P001200002024-07-16 1:36PM EDT120.0015.0012.7016.300.00-1646.57%
MASI240920P001250002024-07-08 12:17PM EDT125.0014.0016.6020.700.00-22050.17%
MASI240920P001300002024-07-15 10:41AM EDT130.0021.0421.3025.400.00-3154.69%
MASI240920P001350002024-05-07 3:08PM EDT135.0010.4013.2017.500.00-130.00%