Italia Markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
131,17+0,78 (+0,60%)
Alla chiusura: 04:00PM EDT
131,17 0,00 (0,00%)
Dopo ore: 04:56PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI241220C000400002024-05-28 3:42PM EDT40.0089.1790.0094.700.00-102105.23%
MASI241220C000700002024-02-01 11:00AM EDT70.0063.0059.0063.900.00-1174.15%
MASI241220C000750002024-03-28 10:49AM EDT75.0076.0062.5067.100.00-43102.31%
MASI241220C000800002023-11-09 4:07PM EDT80.0022.2032.6035.600.00-240.00%
MASI241220C000850002023-10-11 10:27AM EDT85.0017.400.000.000.00-220.00%
MASI241220C000900002024-04-26 10:49AM EDT90.0052.2539.5044.400.00-1752.69%
MASI241220C000950002024-05-22 9:30AM EDT95.0035.500.000.000.00-1790.00%
MASI241220C001000002024-06-18 9:40AM EDT100.0041.5035.0039.500.00-12554.24%
MASI241220C001050002024-02-28 4:54PM EDT105.0037.4048.5052.500.00--1111.48%
MASI241220C001100002024-04-15 10:20AM EDT110.0041.4016.1019.000.00-2660.00%
MASI241220C001150002023-12-22 4:51PM EDT115.0024.6024.5028.900.00-16750.75%
MASI241220C001200002024-05-30 9:47AM EDT120.0021.1820.5025.000.00-1753.89%
MASI241220C001250002024-06-14 3:35PM EDT125.0023.5817.5022.100.00-151252.70%
MASI241220C001300002024-05-31 12:07PM EDT130.0013.9014.8019.500.00-1351.83%
MASI241220C001350002024-04-18 12:40PM EDT135.0022.498.5013.300.00-1240.62%
MASI241220C001400002024-05-10 3:13PM EDT140.008.407.7012.000.00-51142.25%
MASI241220C001450002024-04-04 2:39PM EDT145.0022.0013.0017.800.00-1156.12%
MASI241220C001500002024-06-06 10:26AM EDT150.004.606.5011.000.00-144648.27%
MASI241220C001550002024-06-20 9:30AM EDT155.009.005.009.500.00-3447.83%
MASI241220C001600002024-03-21 2:18PM EDT160.009.108.5013.000.00-1254.93%
MASI241220C001650002024-04-18 12:41PM EDT165.0010.001.005.400.00-1241.92%
MASI241220C001700002024-05-23 2:14PM EDT170.002.501.606.400.00-11948.08%
MASI241220C001750002024-01-31 4:55PM EDT175.008.904.608.900.00--151.98%
MASI241220C001800002024-01-31 1:00PM EDT180.008.403.608.500.00--252.27%
MASI241220C001850002024-05-28 3:43PM EDT185.001.120.004.800.00-10150.26%
MASI241220C001950002024-05-30 9:30AM EDT195.001.700.054.900.00-1155.10%
MASI241220C002000002024-05-06 9:30AM EDT200.002.700.000.000.00-111712.50%
MASI241220C002050002024-05-06 9:30AM EDT205.002.250.000.000.00--1012.50%
MASI241220C002200002024-05-06 9:30AM EDT220.001.300.000.000.00-1212.50%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI241220P000400002024-05-28 3:43PM EDT40.000.280.004.800.00-101124.44%
MASI241220P000450002023-10-05 12:42PM EDT45.002.591.155.000.00--1120.97%
MASI241220P000600002023-11-20 10:57AM EDT60.003.700.204.900.00-1287.30%
MASI241220P000650002023-12-28 12:15PM EDT65.002.200.005.000.00-53579.30%
MASI241220P000700002024-01-16 3:08PM EDT70.002.550.054.900.00-1072.11%
MASI241220P000750002024-03-11 3:17PM EDT75.002.520.055.000.00-110566.00%
MASI241220P000800002024-04-15 3:07PM EDT80.001.500.004.000.00-1856.01%
MASI241220P000850002024-05-10 10:40AM EDT85.002.100.852.950.00-2756.81%
MASI241220P000900002024-05-15 10:08AM EDT90.003.830.104.900.00-1361.39%
MASI241220P000950002024-06-17 11:34AM EDT95.002.610.505.200.00-1656.61%
MASI241220P001000002024-05-08 10:38AM EDT100.005.432.207.000.00-1557.95%
MASI241220P001050002024-06-20 1:43PM EDT105.004.513.007.000.00-24051.66%
MASI241220P001100002024-01-22 2:48PM EDT110.0012.207.7012.500.00-71556.07%
MASI241220P001150002024-06-12 1:34PM EDT115.007.554.609.400.00-121247.19%
MASI241220P001200002024-04-18 12:38PM EDT120.009.508.3013.000.00-1251.45%
MASI241220P001300002024-03-18 11:03AM EDT130.0015.9811.0015.800.00-10444.84%
MASI241220P001350002024-05-08 9:44AM EDT135.0016.5015.5020.400.00-51049.54%
MASI241220P001400002024-03-28 11:06AM EDT140.0015.0014.7019.500.00-4438.64%
MASI241220P001450002024-03-25 10:15AM EDT145.0018.1918.0022.000.00-1136.26%
MASI241220P001550002024-03-28 1:52PM EDT155.0023.0023.5028.300.00-3332.69%
MASI241220P001900002024-04-22 3:30PM EDT190.0056.470.000.000.00-500.00%