Italia markets open in 58 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
140,07-2,21 (-1,55%)
Alla chiusura: 04:00PM EDT
140,00 -0,07 (-0,05%)
Dopo ore: 07:53PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI230317C001250002022-08-12 11:36AM EDT125.0038.8038.2042.400.00--190.24%
MASI230317C001350002022-09-23 12:17PM EDT135.0022.220.000.000.00-100.00%
MASI230317C001450002022-09-13 3:49PM EDT145.0020.950.000.000.00-101.56%
MASI230317C001500002022-09-15 1:28PM EDT150.0024.000.000.000.00-103.13%
MASI230317C001600002022-09-20 2:40PM EDT160.0015.300.000.000.00-803.13%
MASI230317C001650002022-09-20 2:40PM EDT165.0013.400.000.000.00-1806.25%
MASI230317C001700002022-08-16 3:57PM EDT170.0022.3111.6016.400.00-1162.61%
MASI230317C001750002022-08-22 10:28AM EDT175.0012.189.0013.300.00-2858.10%
MASI230317C001800002022-08-22 9:49AM EDT180.0011.207.0011.900.00-1156.29%
MASI230317C002000002022-08-22 10:30AM EDT200.006.023.507.800.00-2254.50%
MASI230317C002100002022-08-16 12:15PM EDT210.008.302.506.900.00-6655.24%
MASI230317C002200002022-09-20 11:08AM EDT220.002.550.000.000.00-1012.50%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI230317P000850002022-08-17 10:25AM EDT85.001.000.505.100.00-1162.62%
MASI230317P001000002022-08-10 1:15PM EDT100.002.300.104.900.00--556.85%
MASI230317P001100002022-08-17 9:36AM EDT110.002.850.000.000.00-556.25%
MASI230317P001150002022-08-22 10:30AM EDT115.004.572.607.200.00-2248.63%
MASI230317P001250002022-07-14 9:43AM EDT125.0015.755.009.600.00--544.36%
MASI230317P001350002022-09-23 12:17PM EDT135.0013.660.000.000.00-101.56%
MASI230317P001400002022-08-10 10:22AM EDT140.0011.308.4013.500.00-5835.39%
MASI230317P001450002022-09-13 3:49PM EDT145.0016.250.000.000.00-100.00%
MASI230317P001500002022-08-26 1:34PM EDT150.0016.4018.9023.000.00-212844.49%
MASI230317P002100002022-08-08 9:48AM EDT210.0057.7565.0069.700.00-110.00%