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
58.922,86 -1.217,62 (-2,02%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240920C00115000 | 2024-04-17 2:37PM EDT | 115.00 | 30.11 | 25.90 | 30.50 | 0.00 | - | 1 | 2 | 57.02% |
| MASI240920C00120000 | 2024-03-22 9:30AM EDT | 120.00 | 24.65 | 22.20 | 27.00 | 0.00 | - | 1 | 2 | 55.17% |
| MASI240920C00140000 | 2024-04-05 2:07PM EDT | 140.00 | 18.90 | 10.60 | 14.70 | 0.00 | - | 5 | 5 | 47.55% |
| MASI240920C00145000 | 2024-04-01 10:45AM EDT | 145.00 | 18.13 | 9.60 | 12.60 | 0.00 | - | - | 1 | 46.99% |
| MASI240920C00150000 | 2024-04-12 10:11AM EDT | 150.00 | 12.20 | 6.60 | 11.00 | 0.00 | - | 1 | 3 | 47.25% |
| MASI240920C00165000 | 2024-04-03 3:58PM EDT | 165.00 | 8.00 | 2.55 | 6.80 | 0.00 | - | 1 | 2 | 46.45% |
| MASI240920C00170000 | 2024-01-22 12:40PM EDT | 170.00 | 5.63 | 5.00 | 8.50 | 0.00 | - | - | 1 | 55.42% |
| MASI240920C00190000 | 2024-04-23 9:30AM EDT | 190.00 | 2.00 | 0.20 | 4.80 | 0.00 | - | 1 | 4 | 54.03% |
| MASI240920C00195000 | 2024-03-26 9:30AM EDT | 195.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MASI240920C00200000 | 2024-04-26 9:30AM EDT | 200.00 | 1.45 | 0.05 | 4.10 | +0.10 | +7.41% | 1 | 2 | 55.89% |
| MASI240920C00210000 | 2024-04-25 9:30AM EDT | 210.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 51.73% |
| MASI240920C00220000 | 2024-04-23 9:30AM EDT | 220.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 55.51% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240920P00075000 | 2024-02-02 10:30AM EDT | 75.00 | 2.00 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 76.10% |
| MASI240920P00085000 | 2024-03-21 9:30AM EDT | 85.00 | 1.70 | 0.05 | 4.80 | 0.00 | - | - | 1 | 62.52% |
| MASI240920P00090000 | 2024-03-27 9:30AM EDT | 90.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 12.50% |
| MASI240920P00095000 | 2024-02-29 4:42PM EDT | 95.00 | 3.70 | 0.10 | 4.90 | 0.00 | - | 218 | 223 | 51.36% |
| MASI240920P00100000 | 2024-02-29 1:42PM EDT | 100.00 | 4.90 | 0.20 | 4.90 | 0.00 | - | - | 56 | 58.61% |
| MASI240920P00120000 | 2024-04-01 11:42AM EDT | 120.00 | 5.50 | 3.70 | 8.30 | 0.00 | - | - | 2 | 46.53% |
| MASI240920P00135000 | 2024-03-26 9:36AM EDT | 135.00 | 13.20 | 12.00 | 13.60 | 0.00 | - | 2 | 2 | 41.39% |
© 2024 Yahoo. Tutti i diritti riservati.