Italia markets open in 3 hours 17 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
130,39-5,41 (-3,98%)
Alla chiusura: 04:00PM EDT
130,11 -0,28 (-0,21%)
Dopo ore: 07:43PM EDT
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--10.00%
MASI240621C000700002023-12-21 1:41PM EDT70.0049.3754.5059.000.00--30.00%
MASI240621C000750002024-05-21 1:03PM EDT75.0050.2553.2058.000.00-11520.31%
MASI240621C000850002024-01-17 11:28AM EDT85.0039.1049.2054.000.00-11994.53%
MASI240621C000900002024-05-22 9:30AM EDT90.0035.5038.2043.000.00-15366.41%
MASI240621C000950002024-05-08 9:53AM EDT95.0025.8028.5032.900.00-110.00%
MASI240621C001000002024-03-11 10:41AM EDT100.0034.0042.7047.500.00-1141,157.03%
MASI240621C001050002024-04-12 1:00PM EDT105.0035.4516.0020.500.00-110.00%
MASI240621C001100002024-06-17 3:29PM EDT110.0026.7018.7023.000.00-16224.02%
MASI240621C001150002024-06-20 3:16PM EDT115.0017.6513.9018.00-3.74-17.48%428186.52%
MASI240621C001200002024-06-20 3:16PM EDT120.0012.158.8012.90-4.55-27.25%312130.18%
MASI240621C001250002024-06-17 11:45AM EDT125.0011.204.008.000.00-13290.14%
MASI240621C001300002024-06-20 3:32PM EDT130.002.551.053.90-4.20-62.22%264683.69%
MASI240621C001350002024-06-20 11:11AM EDT135.001.550.050.80-1.12-41.95%29168.75%
MASI240621C001400002024-06-20 12:20PM EDT140.001.600.001.35+0.73+83.91%180128.32%
MASI240621C001450002024-05-28 3:28PM EDT145.000.300.004.800.00-26266263.57%
MASI240621C001500002024-05-07 10:42AM EDT150.003.430.004.800.00-115308.50%
MASI240621C001550002024-06-18 1:03PM EDT155.000.070.000.400.00-123184.38%
MASI240621C001600002024-05-07 10:42AM EDT160.000.930.004.800.00-13387.99%
MASI240621C001650002024-02-23 1:41PM EDT165.004.000.204.800.00-99429.59%
MASI240621C001700002024-04-29 9:30AM EDT170.001.050.000.000.00-1550.00%
MASI240621C001750002024-03-13 3:26PM EDT175.002.290.204.700.00-110492.68%
MASI240621C001800002024-03-19 9:30AM EDT180.001.450.000.000.00-1250.00%
MASI240621C001850002024-04-08 9:30AM EDT185.001.350.000.000.00-1250.00%
MASI240621C001900002024-04-08 9:30AM EDT190.001.050.000.000.00-12250.00%
MASI240621C002150002024-04-25 2:36PM EDT215.000.300.004.800.00--1700.00%
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--321,668.95%
MASI240621P000450002024-05-07 3:24PM EDT45.000.050.000.400.00-1027940.63%
MASI240621P000600002024-05-20 9:38AM EDT60.000.280.003.800.00-2231,081.25%
MASI240621P000650002023-11-28 11:45AM EDT65.001.900.004.800.00-511881,048.83%
MASI240621P000700002023-12-11 2:12PM EDT70.001.900.004.500.00-2424938.67%
MASI240621P000750002024-05-23 10:42AM EDT75.000.050.000.200.00-118468.75%
MASI240621P000800002024-03-11 9:30AM EDT80.001.200.000.000.00-15250.00%
MASI240621P000850002024-05-13 9:47AM EDT85.000.450.001.150.00-269498.05%
MASI240621P000900002024-01-03 1:28PM EDT90.004.200.354.900.00-141655.47%
MASI240621P000950002024-01-19 11:12AM EDT95.003.000.603.000.00-159518.36%
MASI240621P001000002024-03-20 9:30AM EDT100.001.650.003.100.00-116434.38%
MASI240621P001050002024-05-28 9:30AM EDT105.000.750.004.800.00-124433.40%
MASI240621P001100002024-06-17 10:48AM EDT110.000.160.000.150.00-1028158.59%
MASI240621P001150002024-06-12 3:55PM EDT115.002.280.004.800.00-135304.98%
MASI240621P001200002024-06-14 3:55PM EDT120.000.900.004.800.00-137240.23%
MASI240621P001250002024-06-13 3:48PM EDT125.000.450.000.000.00-12725.00%
MASI240621P001300002024-06-12 3:10PM EDT130.002.350.004.600.00-161791.60%
MASI240621P001350002024-06-20 12:24PM EDT135.003.002.556.20+0.80+36.36%27123.14%
MASI240621P001400002024-05-03 10:41AM EDT140.009.1013.2018.000.00-10357.52%
MASI240621P001450002024-05-07 10:34AM EDT145.0010.8018.0022.000.00-400391.02%
MASI240621P001600002024-02-28 10:31AM EDT160.0035.2015.7019.300.00--00.00%