Italia markets close in 59 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
143,88-3,04 (-2,07%)
Al 10:31AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI221216C000800002022-06-14 1:46PM EDT80.0048.8246.6051.000.00-110.00%
MASI221216C000950002022-08-18 10:35AM EDT95.0067.0058.2062.200.00-10143.02%
MASI221216C001250002022-05-26 9:52AM EDT125.0027.5024.1026.700.00-1258.51%
MASI221216C001300002022-08-16 9:42AM EDT130.0045.0028.1032.000.00-1192.52%
MASI221216C001350002022-08-01 1:41PM EDT135.0020.7820.1024.400.00-1970.45%
MASI221216C001400002022-08-25 3:53PM EDT140.0025.8813.3016.900.00-11251.71%
MASI221216C001450002022-10-03 3:18PM EDT145.0012.9011.5015.000.00-121553.67%
MASI221216C001500002022-09-14 3:21PM EDT150.0014.409.0013.000.00-1652.93%
MASI221216C001550002022-09-16 2:53PM EDT155.0013.697.0011.000.00-131452.10%
MASI221216C001600002022-09-16 3:22PM EDT160.0011.504.709.400.00-12150.39%
MASI221216C001650002022-09-21 10:58AM EDT165.008.903.207.900.00-5659.53%
MASI221216C001700002022-09-15 10:23AM EDT170.009.132.407.000.00-101950.45%
MASI221216C001750002022-09-29 1:51PM EDT175.003.701.255.800.00-11660.21%
MASI221216C002000002022-08-16 1:31PM EDT200.006.000.904.400.00-66061.73%
MASI221216C002100002022-09-12 11:16AM EDT210.002.150.005.000.00-11166.63%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI221216P000600002022-10-04 11:02AM EDT60.000.200.004.800.00-12145.31%
MASI221216P000700002022-08-16 10:13AM EDT70.000.600.000.000.00-1125.00%
MASI221216P001000002022-05-10 10:14AM EDT100.008.802.256.200.00-115086.15%
MASI221216P001100002022-08-24 9:30AM EDT110.002.200.705.000.00-1760.43%
MASI221216P001150002022-08-19 9:51AM EDT115.002.300.454.700.00-1151.42%
MASI221216P001200002022-07-22 11:39AM EDT120.007.341.605.500.00-1250.62%
MASI221216P001250002022-09-19 2:09PM EDT125.004.203.007.500.00-3452.26%
MASI221216P001300002022-09-23 12:18PM EDT130.007.804.208.500.00-2359.12%
MASI221216P001350002022-09-23 12:31PM EDT135.009.805.6010.400.00-2558.11%
MASI221216P001400002022-08-04 10:26AM EDT140.0010.838.6012.900.00-11158.47%
MASI221216P001450002022-09-15 9:34AM EDT145.009.5910.0014.500.00-1954.21%
MASI221216P001500002022-09-27 9:36AM EDT150.0016.5112.5017.300.00-1453.66%
MASI221216P001550002022-09-16 1:43PM EDT155.0014.7016.0020.400.00-102553.24%
MASI221216P001600002022-08-11 12:17PM EDT160.0017.1013.1017.300.00--322.78%
MASI221216P001750002022-07-29 11:12AM EDT175.0036.3026.0030.500.00-330.00%
MASI221216P001950002022-07-28 9:49AM EDT195.0055.4042.6047.000.00--00.00%
MASI221216P002100002022-08-08 9:48AM EDT210.0056.3564.5069.100.00-1070.06%