Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.459,28 +1.442,99 (+2,33%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI241220C00040000 | 2024-05-28 3:42PM EDT | 40.00 | 89.17 | 90.50 | 95.40 | 0.00 | - | 10 | 2 | 357.47% |
| MASI241220C00070000 | 2024-02-01 11:00AM EDT | 70.00 | 63.00 | 59.00 | 63.90 | 0.00 | - | 1 | 1 | 184.39% |
| MASI241220C00075000 | 2024-03-28 10:49AM EDT | 75.00 | 76.00 | 62.50 | 67.10 | 0.00 | - | 4 | 3 | 214.42% |
| MASI241220C00080000 | 2024-07-01 11:44AM EDT | 80.00 | 40.50 | 30.70 | 34.70 | 0.00 | - | 2 | 4 | 57.39% |
| MASI241220C00085000 | 2023-10-11 10:27AM EDT | 85.00 | 17.40 | 17.50 | 22.50 | 0.00 | - | 2 | 2 | 0.00% |
| MASI241220C00090000 | 2024-04-26 10:49AM EDT | 90.00 | 52.25 | 39.50 | 44.40 | 0.00 | - | 1 | 7 | 129.15% |
| MASI241220C00095000 | 2024-07-10 10:44AM EDT | 95.00 | 19.70 | 19.10 | 22.80 | 0.00 | - | 1 | 79 | 57.57% |
| MASI241220C00100000 | 2024-06-18 9:40AM EDT | 100.00 | 41.50 | 16.00 | 20.80 | 0.00 | - | 1 | 25 | 51.00% |
| MASI241220C00105000 | 2024-02-28 4:54PM EDT | 105.00 | 37.40 | 48.50 | 52.50 | 0.00 | - | - | 1 | 189.87% |
| MASI241220C00110000 | 2024-07-25 12:22PM EDT | 110.00 | 13.30 | 11.20 | 14.00 | 0.00 | - | 3 | 69 | 52.54% |
| MASI241220C00115000 | 2023-12-22 4:51PM EDT | 115.00 | 24.60 | 27.20 | 29.60 | 0.00 | - | 1 | 0 | 112.82% |
| MASI241220C00120000 | 2024-07-09 10:05AM EDT | 120.00 | 8.45 | 6.50 | 10.00 | 0.00 | - | 1 | 8 | 51.53% |
| MASI241220C00125000 | 2024-07-25 11:09AM EDT | 125.00 | 6.96 | 5.00 | 8.40 | 0.00 | - | 6 | 522 | 51.18% |
| MASI241220C00130000 | 2024-05-31 12:07PM EDT | 130.00 | 13.90 | 11.00 | 15.10 | 0.00 | - | 1 | 3 | 73.48% |
| MASI241220C00135000 | 2024-04-18 12:40PM EDT | 135.00 | 22.49 | 8.50 | 13.30 | 0.00 | - | 1 | 2 | 70.26% |
| MASI241220C00140000 | 2024-07-01 10:50AM EDT | 140.00 | 6.40 | 1.75 | 5.00 | 0.00 | - | 2 | 13 | 51.01% |
| MASI241220C00145000 | 2024-04-04 2:39PM EDT | 145.00 | 22.00 | 13.00 | 17.80 | 0.00 | - | 1 | 1 | 95.48% |
| MASI241220C00150000 | 2024-07-19 3:52PM EDT | 150.00 | 1.75 | 0.50 | 4.20 | 0.00 | - | 1 | 44 | 54.43% |
| MASI241220C00155000 | 2024-06-20 9:30AM EDT | 155.00 | 9.00 | 0.00 | 3.70 | 0.00 | - | 3 | 4 | 55.10% |
| MASI241220C00160000 | 2024-07-23 9:30AM EDT | 160.00 | 1.30 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 57.00% |
| MASI241220C00165000 | 2024-07-17 11:23AM EDT | 165.00 | 1.40 | 0.00 | 3.20 | 0.00 | - | 1 | 3 | 58.13% |
| MASI241220C00170000 | 2024-06-27 9:47AM EDT | 170.00 | 3.84 | 0.40 | 3.40 | 0.00 | - | 1 | 20 | 52.49% |
| MASI241220C00175000 | 2024-01-31 4:55PM EDT | 175.00 | 8.90 | 4.60 | 8.90 | 0.00 | - | - | 1 | 81.14% |
| MASI241220C00180000 | 2024-01-31 1:00PM EDT | 180.00 | 8.40 | 3.60 | 8.50 | 0.00 | - | - | 2 | 80.53% |
| MASI241220C00185000 | 2024-05-28 3:43PM EDT | 185.00 | 1.12 | 0.00 | 4.80 | 0.00 | - | 10 | 1 | 62.83% |
| MASI241220C00195000 | 2024-05-30 9:30AM EDT | 195.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 67.00% |
| MASI241220C00200000 | 2024-05-06 9:30AM EDT | 200.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 25.00% |
| MASI241220C00205000 | 2024-05-06 9:30AM EDT | 205.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| MASI241220C00220000 | 2024-05-06 9:30AM EDT | 220.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI241220P00040000 | 2024-05-28 3:43PM EDT | 40.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 10 | 1 | 124.41% |
| MASI241220P00045000 | 2023-10-05 12:42PM EDT | 45.00 | 2.59 | 1.15 | 5.00 | 0.00 | - | - | 1 | 119.90% |
| MASI241220P00060000 | 2024-07-16 9:30AM EDT | 60.00 | 0.70 | 0.25 | 2.70 | 0.00 | - | 1 | 3 | 70.14% |
| MASI241220P00065000 | 2023-12-28 12:15PM EDT | 65.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 5 | 35 | 72.57% |
| MASI241220P00070000 | 2024-01-16 3:08PM EDT | 70.00 | 2.55 | 0.05 | 4.90 | 0.00 | - | 1 | 16 | 64.22% |
| MASI241220P00075000 | 2024-03-11 3:17PM EDT | 75.00 | 2.52 | 0.05 | 5.00 | 0.00 | - | 1 | 105 | 56.97% |
| MASI241220P00080000 | 2024-07-03 9:30AM EDT | 80.00 | 1.80 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 59.17% |
| MASI241220P00085000 | 2024-07-16 12:52PM EDT | 85.00 | 2.90 | 1.00 | 4.80 | 0.00 | - | 1 | 9 | 55.75% |
| MASI241220P00090000 | 2024-07-22 12:17PM EDT | 90.00 | 4.00 | 1.55 | 5.50 | 0.00 | - | 2 | 5 | 51.28% |
| MASI241220P00095000 | 2024-06-17 11:34AM EDT | 95.00 | 2.61 | 3.10 | 6.50 | 0.00 | - | 1 | 0 | 47.68% |
| MASI241220P00100000 | 2024-05-08 10:38AM EDT | 100.00 | 5.43 | 2.20 | 7.00 | 0.00 | - | 1 | 5 | 41.39% |
| MASI241220P00105000 | 2024-07-03 11:01AM EDT | 105.00 | 7.11 | 7.30 | 10.50 | 0.00 | - | 1 | 45 | 45.92% |
| MASI241220P00110000 | 2024-07-09 12:11PM EDT | 110.00 | 11.00 | 9.80 | 13.00 | 0.00 | - | 1 | 15 | 45.22% |
| MASI241220P00115000 | 2024-07-25 10:42AM EDT | 115.00 | 14.20 | 12.00 | 15.70 | 0.00 | - | 1 | 13 | 44.13% |
| MASI241220P00120000 | 2024-04-18 12:38PM EDT | 120.00 | 9.50 | 8.30 | 13.00 | 0.00 | - | 1 | 2 | 20.55% |
| MASI241220P00130000 | 2024-03-18 11:03AM EDT | 130.00 | 15.98 | 11.00 | 15.80 | 0.00 | - | 10 | 4 | 0.00% |
| MASI241220P00135000 | 2024-05-08 9:44AM EDT | 135.00 | 16.50 | 16.00 | 19.20 | 0.00 | - | 5 | 10 | 0.00% |
| MASI241220P00140000 | 2024-03-28 11:06AM EDT | 140.00 | 15.00 | 14.70 | 19.50 | 0.00 | - | 4 | 4 | 0.00% |
| MASI241220P00145000 | 2024-03-25 10:15AM EDT | 145.00 | 18.19 | 18.00 | 22.00 | 0.00 | - | 1 | 1 | 0.00% |
| MASI241220P00155000 | 2024-03-28 1:52PM EDT | 155.00 | 23.00 | 23.50 | 28.30 | 0.00 | - | 3 | 3 | 0.00% |
| MASI241220P00190000 | 2024-04-22 3:30PM EDT | 190.00 | 56.47 | 61.00 | 65.90 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.