Italia Markets open in 39 mins
Dow Jones
41.096,77 +235,06 (+0,58%) Nasdaq
17.569,68 +174,14 (+1,00%) Nikkei 225
36.581,76 -251,51 (-0,68%) EUR/USD
1,1082 +0,0005 (+0,0443%) BTC-EUR
52.252,44 -168,41 (-0,32%) CMC Crypto 200
1.308,28 0,00 (0,00%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 aprile 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI250417C00055000 | 2024-07-17 10:13AM EDT | 55.00 | 61.30 | 69.00 | 73.10 | 0.00 | - | 1 | 1 | 147.06% |
| MASI250417C00060000 | 2024-07-12 9:48AM EDT | 60.00 | 57.43 | 67.00 | 71.60 | 0.00 | - | - | 2 | 151.44% |
| MASI250417C00110000 | 2024-09-04 10:24AM EDT | 110.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MASI250417C00115000 | 2024-08-28 11:47AM EDT | 115.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MASI250417C00120000 | 2024-09-05 10:56AM EDT | 120.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MASI250417C00125000 | 2024-07-03 12:57PM EDT | 125.00 | 13.30 | 6.90 | 10.80 | 0.00 | - | - | 3 | 44.21% |
| MASI250417C00130000 | 2024-07-11 3:23PM EDT | 130.00 | 9.48 | 15.90 | 20.00 | 0.00 | - | 1 | 1 | 69.30% |
| MASI250417C00135000 | 2024-08-07 11:19AM EDT | 135.00 | 12.20 | 5.80 | 9.20 | 0.00 | - | - | 0 | 47.88% |
| MASI250417C00140000 | 2024-08-20 3:03PM EDT | 140.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MASI250417C00145000 | 2024-07-16 11:22AM EDT | 145.00 | 4.20 | 7.60 | 11.40 | 0.00 | - | 1 | 1 | 55.84% |
| MASI250417C00150000 | 2024-08-13 11:38AM EDT | 150.00 | 10.50 | 2.65 | 6.60 | 0.00 | - | 4 | 5 | 49.70% |
| MASI250417C00165000 | 2024-09-11 9:30AM EDT | 165.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MASI250417C00170000 | 2024-09-05 9:30AM EDT | 170.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MASI250417C00175000 | 2024-09-11 9:30AM EDT | 175.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MASI250417C00180000 | 2024-09-12 9:30AM EDT | 180.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MASI250417C00185000 | 2024-09-06 9:30AM EDT | 185.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MASI250417C00190000 | 2024-09-11 9:30AM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper17 aprile 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI250417P00055000 | 2024-08-28 2:45PM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MASI250417P00065000 | 2024-07-16 1:02PM EDT | 65.00 | 2.85 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 53.93% |
| MASI250417P00080000 | 2024-07-16 12:53PM EDT | 80.00 | 3.60 | 0.75 | 3.90 | 0.00 | - | 1 | 2 | 51.21% |
| MASI250417P00090000 | 2024-06-10 2:45PM EDT | 90.00 | 4.00 | 3.60 | 8.50 | 0.00 | - | 1 | 1 | 57.31% |
© 2024 Yahoo. Tutti i diritti riservati.