Italia markets close in 3 hours 41 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
107,45+0,69 (+0,65%)
Alla chiusura: 04:00PM EDT
109,51 +2,06 (+1,92%)
Dopo ore: 04:47PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI241018C000650002023-11-08 10:37AM EDT65.0023.9043.1047.900.00-1198.32%
MASI241018C001050002024-07-11 11:54AM EDT105.0013.300.000.000.00--10.00%
MASI241018C001100002024-04-12 1:00PM EDT110.0035.9518.5022.500.00-11103.22%
MASI241018C001150002024-07-18 12:53PM EDT115.007.000.000.000.00-233.13%
MASI241018C001200002024-05-23 9:38AM EDT120.0016.1517.0021.700.00-13114.39%
MASI241018C001300002024-07-18 12:45PM EDT130.002.100.000.000.00-236.25%
MASI241018C001350002024-04-08 1:10PM EDT135.0023.005.108.300.00-121172.49%
MASI241018C001400002024-07-22 10:25AM EDT140.000.990.000.000.00-2712.50%
MASI241018C001450002024-06-14 3:49PM EDT145.009.300.004.800.00-11556.09%
MASI241018C001500002024-04-25 10:27AM EDT150.009.602.456.500.00-1274.24%
MASI241018C001550002024-04-10 1:01PM EDT155.0013.200.404.800.00-2265.41%
MASI241018C001600002024-01-29 10:39AM EDT160.0010.004.309.300.00-1196.29%
MASI241018C001700002024-05-08 12:08PM EDT170.001.700.004.800.00-1709274.06%
MASI241018C001750002024-05-30 9:30AM EDT175.001.450.004.800.00-1377.16%
MASI241018C001800002024-06-21 9:35AM EDT180.001.500.002.350.00-1267.51%
MASI241018C001850002024-06-21 9:35AM EDT185.001.250.002.300.00-1169.80%
MASI241018C001900002024-02-01 10:30AM EDT190.004.801.305.500.00--194.15%
MASI241018C002000002024-05-24 9:30AM EDT200.001.150.004.800.00-1390.91%
MASI241018C002100002024-07-15 11:51AM EDT210.000.550.000.000.00-21225.00%
MASI241018C002200002024-07-15 11:51AM EDT220.000.550.000.000.00-2725.00%
Opzioni di venditaper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI241018P000450002024-07-16 9:30AM EDT45.000.550.000.000.00--150.00%
MASI241018P000500002023-12-05 4:57PM EDT50.001.680.005.000.00-13129.35%
MASI241018P000550002024-07-16 9:30AM EDT55.000.750.000.000.00--125.00%
MASI241018P000600002024-01-04 10:50AM EDT60.001.500.001.900.00-1580.08%
MASI241018P000650002024-01-05 2:32PM EDT65.001.800.004.800.00-101191.02%
MASI241018P000700002023-12-15 2:10PM EDT70.002.760.105.000.00-1682.15%
MASI241018P000750002024-02-02 10:30AM EDT75.002.000.704.900.00-17074.54%
MASI241018P000800002024-07-16 9:30AM EDT80.001.450.000.000.00-111612.50%
MASI241018P000850002024-07-16 9:30AM EDT85.002.000.000.000.00-1412.50%
MASI241018P000900002024-07-15 2:18PM EDT90.002.000.000.000.00-1106.25%
MASI241018P000950002024-07-02 3:18PM EDT95.003.260.000.000.00-176.25%
MASI241018P001000002024-04-15 9:30AM EDT100.002.701.106.000.00-11645.65%
MASI241018P001050002024-06-17 11:18AM EDT105.002.504.206.400.00-5036.40%
MASI241018P001100002024-07-17 1:00PM EDT110.007.620.000.000.00-1130.00%
MASI241018P001150002024-02-13 3:27PM EDT115.009.306.0010.700.00--228.54%
MASI241018P001300002024-07-17 11:43AM EDT130.0020.250.000.000.00-110.00%
MASI241018P001900002024-04-30 9:32AM EDT190.0056.2058.0062.900.00--00.00%
MASI241018P002000002024-04-30 9:32AM EDT200.0065.9568.0072.900.00--00.00%