Italia Markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
128,51+1,58 (+1,24%)
In data: 12:18PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI240621C000650002023-12-21 2:06PM EDT65.0053.4059.5064.000.00--1151.27%
MASI240621C000700002023-12-21 1:41PM EDT70.0049.3754.5059.000.00--3136.72%
MASI240621C000750002024-05-21 1:03PM EDT75.0050.2552.5057.300.00-11154.00%
MASI240621C000850002024-01-17 11:28AM EDT85.0039.1049.2054.000.00-11228.69%
MASI240621C000900002024-05-22 9:30AM EDT90.0035.5037.5042.400.00-15111.52%
MASI240621C000950002024-05-08 9:53AM EDT95.0025.8032.5037.200.00-1196.29%
MASI240621C001000002024-03-11 10:41AM EDT100.0034.0042.7047.500.00-114255.74%
MASI240621C001050002024-04-12 1:00PM EDT105.0035.4516.0020.500.00-110.00%
MASI240621C001100002024-05-08 9:43AM EDT110.0014.5018.5022.500.00-1768.02%
MASI240621C001150002024-05-22 3:25PM EDT115.0013.5613.5017.900.00-12757.18%
MASI240621C001200002024-05-24 12:24PM EDT120.009.009.6013.300.00-11550.73%
MASI240621C001250002024-05-30 10:53AM EDT125.007.425.909.10+1.82+32.50%22556.86%
MASI240621C001300002024-05-30 10:53AM EDT130.004.173.704.40+1.54+58.56%37139.51%
MASI240621C001350002024-05-28 3:19PM EDT135.001.101.503.700.00-88348.79%
MASI240621C001400002024-05-28 3:36PM EDT140.000.600.652.05+0.11+22.45%28245.92%
MASI240621C001450002024-05-28 3:28PM EDT145.000.300.004.800.00-2626659.40%
MASI240621C001500002024-05-07 10:42AM EDT150.003.430.004.800.00-11568.56%
MASI240621C001550002024-05-16 9:57AM EDT155.000.780.000.400.00-12347.07%
MASI240621C001600002024-05-07 10:42AM EDT160.000.930.004.800.00-1384.89%
MASI240621C001650002024-02-23 1:41PM EDT165.004.000.204.800.00-9993.48%
MASI240621C001700002024-04-29 9:30AM EDT170.001.050.000.000.00-1525.00%
MASI240621C001750002024-03-13 3:26PM EDT175.002.290.204.700.00-110106.49%
MASI240621C001800002024-03-19 9:30AM EDT180.001.450.000.000.00-1225.00%
MASI240621C001850002024-04-08 9:30AM EDT185.001.350.000.000.00-1225.00%
MASI240621C001900002024-04-08 9:30AM EDT190.001.050.000.000.00-12225.00%
MASI240621C002150002024-04-25 2:36PM EDT215.000.300.004.800.00--1149.41%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI240621P000400002024-03-07 4:48PM EDT40.000.400.004.800.00--32345.31%
MASI240621P000450002024-05-07 3:24PM EDT45.000.050.000.400.00-1027193.75%
MASI240621P000600002024-05-20 9:38AM EDT60.000.280.004.800.00-223236.82%
MASI240621P000650002023-11-28 11:45AM EDT65.001.900.004.800.00-51188215.77%
MASI240621P000700002023-12-11 2:12PM EDT70.001.900.004.500.00-2424192.77%
MASI240621P000750002024-05-23 10:42AM EDT75.000.050.004.800.00-1118178.13%
MASI240621P000800002024-03-11 9:30AM EDT80.001.200.000.000.00-15250.00%
MASI240621P000850002024-05-13 9:47AM EDT85.000.450.000.600.00-26989.45%
MASI240621P000900002024-01-03 1:28PM EDT90.004.200.354.900.00-141133.30%
MASI240621P000950002024-01-19 11:12AM EDT95.003.000.603.000.00-159104.79%
MASI240621P001000002024-03-20 9:30AM EDT100.001.650.003.100.00-11687.23%
MASI240621P001050002024-05-28 9:30AM EDT105.000.750.000.000.00-12412.50%
MASI240621P001100002024-05-21 3:02PM EDT110.000.430.150.900.00-12652.25%
MASI240621P001150002024-05-28 2:33PM EDT115.000.550.004.600.00-113358.35%
MASI240621P001200002024-05-28 11:42AM EDT120.001.150.004.800.00-253467.41%
MASI240621P001250002024-05-23 1:14PM EDT125.003.100.402.650.00-11432.86%
MASI240621P001300002024-05-14 10:02AM EDT130.0013.603.304.600.00-1829.42%
MASI240621P001350002024-05-15 9:35AM EDT135.0020.006.407.800.00-1727.87%
MASI240621P001400002024-05-03 10:41AM EDT140.009.109.1013.000.00-1040.36%
MASI240621P001450002024-05-07 10:34AM EDT145.0010.8013.0017.700.00-40046.05%
MASI240621P001600002024-02-28 10:31AM EDT160.0035.2015.7019.300.00--00.00%