Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.874,29 -1.307,83 (-2,17%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240719C00080000 | 2024-01-10 11:04AM EDT | 80.00 | 41.23 | 56.20 | 61.00 | 0.00 | - | 1 | 0 | 91.36% |
| MASI240719C00085000 | 2024-01-10 11:04AM EDT | 85.00 | 37.13 | 51.90 | 56.50 | 0.00 | - | 2 | 10 | 88.76% |
| MASI240719C00090000 | 2023-10-03 1:54PM EDT | 90.00 | 13.40 | 9.70 | 11.30 | 0.00 | - | - | 10 | 0.00% |
| MASI240719C00100000 | 2024-01-11 10:33AM EDT | 100.00 | 28.50 | 38.20 | 42.50 | 0.00 | - | 2 | 4 | 73.00% |
| MASI240719C00115000 | 2024-02-02 4:17PM EDT | 115.00 | 29.00 | 18.20 | 23.00 | 0.00 | - | 4 | 12 | 35.88% |
| MASI240719C00120000 | 2024-04-03 12:04PM EDT | 120.00 | 26.47 | 18.20 | 23.00 | 0.00 | - | 1 | 1 | 54.95% |
| MASI240719C00125000 | 2024-03-15 1:36PM EDT | 125.00 | 17.20 | 18.50 | 22.50 | 0.00 | - | 1 | 6 | 57.20% |
| MASI240719C00130000 | 2024-03-21 3:20PM EDT | 130.00 | 14.40 | 12.00 | 15.80 | 0.00 | - | 1 | 24 | 49.16% |
| MASI240719C00135000 | 2024-04-19 10:44AM EDT | 135.00 | 11.40 | 9.20 | 11.80 | 0.00 | - | 10 | 21 | 43.32% |
| MASI240719C00140000 | 2024-04-18 2:29PM EDT | 140.00 | 9.20 | 6.10 | 10.30 | 0.00 | - | 1 | 20 | 46.01% |
| MASI240719C00145000 | 2024-04-17 1:10PM EDT | 145.00 | 7.40 | 5.30 | 6.90 | 0.00 | - | 1 | 8 | 40.05% |
| MASI240719C00150000 | 2024-04-16 2:50PM EDT | 150.00 | 6.80 | 2.65 | 6.40 | 0.00 | - | 1 | 10 | 44.26% |
| MASI240719C00155000 | 2024-03-25 10:18AM EDT | 155.00 | 9.41 | 2.75 | 4.80 | 0.00 | - | 5 | 9 | 42.97% |
| MASI240719C00160000 | 2024-03-08 2:48PM EDT | 160.00 | 5.84 | 3.60 | 7.20 | 0.00 | - | 3 | 3 | 50.57% |
| MASI240719C00170000 | 2024-02-23 1:44PM EDT | 170.00 | 4.40 | 0.55 | 4.90 | 0.00 | - | 6 | 9 | 57.16% |
| MASI240719C00175000 | 2024-03-26 9:30AM EDT | 175.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MASI240719C00185000 | 2024-04-15 10:46AM EDT | 185.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 54.20% |
| MASI240719C00190000 | 2024-04-16 9:30AM EDT | 190.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 10 | 3 | 57.29% |
| MASI240719C00195000 | 2024-04-16 9:30AM EDT | 195.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 60.25% |
| MASI240719C00200000 | 2024-04-11 9:30AM EDT | 200.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 63.09% |
| MASI240719C00220000 | 2024-04-26 2:33PM EDT | 220.00 | 0.65 | 0.00 | 3.40 | -0.70 | -51.85% | 7 | 1 | 67.55% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240719P00045000 | 2023-10-11 12:10PM EDT | 45.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 169.58% |
| MASI240719P00050000 | 2023-10-13 2:39PM EDT | 50.00 | 2.00 | 0.75 | 3.70 | 0.00 | - | 1 | 2 | 151.90% |
| MASI240719P00055000 | 2023-10-16 1:08PM EDT | 55.00 | 3.00 | 1.60 | 2.55 | 0.00 | - | 7 | 54 | 136.55% |
| MASI240719P00060000 | 2024-03-06 10:30AM EDT | 60.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 1 | 36 | 90.82% |
| MASI240719P00065000 | 2023-12-13 4:41PM EDT | 65.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 28 | 118.97% |
| MASI240719P00070000 | 2024-01-16 10:38AM EDT | 70.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 108.91% |
| MASI240719P00075000 | 2024-01-16 10:38AM EDT | 75.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 99.54% |
| MASI240719P00080000 | 2024-01-30 10:30AM EDT | 80.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 25.00% |
| MASI240719P00085000 | 2024-02-27 10:30AM EDT | 85.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 146 | 82.45% |
| MASI240719P00090000 | 2024-01-05 12:13PM EDT | 90.00 | 4.90 | 0.25 | 4.50 | 0.00 | - | 1 | 8 | 74.34% |
| MASI240719P00095000 | 2024-02-22 11:43AM EDT | 95.00 | 2.80 | 0.05 | 4.90 | 0.00 | - | 5 | 189 | 67.71% |
| MASI240719P00100000 | 2023-12-20 10:51AM EDT | 100.00 | 7.73 | 2.35 | 5.80 | 0.00 | - | 1 | 11 | 72.10% |
| MASI240719P00105000 | 2024-03-20 3:08PM EDT | 105.00 | 2.65 | 0.05 | 4.80 | 0.00 | - | 1 | 6 | 53.05% |
| MASI240719P00110000 | 2024-03-20 3:08PM EDT | 110.00 | 3.40 | 0.10 | 4.40 | 0.00 | - | 1 | 2 | 58.48% |
| MASI240719P00115000 | 2024-02-29 12:20PM EDT | 115.00 | 6.10 | 0.10 | 4.80 | 0.00 | - | 78 | 83 | 52.95% |
| MASI240719P00120000 | 2024-03-25 3:13PM EDT | 120.00 | 4.05 | 2.35 | 5.50 | 0.00 | - | 1 | 40 | 48.58% |
| MASI240719P00125000 | 2024-02-29 11:49AM EDT | 125.00 | 10.20 | 2.15 | 6.00 | 0.00 | - | 123 | 123 | 42.75% |
| MASI240719P00130000 | 2024-03-08 2:51PM EDT | 130.00 | 9.95 | 5.00 | 8.00 | 0.00 | - | 3 | 6 | 42.47% |
| MASI240719P00145000 | 2024-04-10 2:10PM EDT | 145.00 | 11.70 | 11.00 | 15.60 | 0.00 | - | - | 2 | 39.43% |
| MASI240719P00150000 | 2024-03-25 11:40AM EDT | 150.00 | 16.50 | 14.60 | 18.40 | 0.00 | - | 2 | 1 | 36.52% |
© 2024 Yahoo. Tutti i diritti riservati.