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
58.712,45 -1.263,18 (-2,11%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI241220C00040000 | 2024-04-22 3:30PM EDT | 40.00 | 96.14 | 95.00 | 99.90 | 0.00 | - | 5 | 12 | 95.83% |
| MASI241220C00070000 | 2024-02-01 11:00AM EDT | 70.00 | 63.00 | 59.00 | 63.90 | 0.00 | - | 1 | 1 | 0.00% |
| MASI241220C00075000 | 2024-03-28 10:49AM EDT | 75.00 | 76.00 | 62.50 | 67.10 | 0.00 | - | 4 | 3 | 67.04% |
| MASI241220C00080000 | 2023-11-09 4:07PM EDT | 80.00 | 22.20 | 32.60 | 35.60 | 0.00 | - | 2 | 4 | 0.00% |
| MASI241220C00085000 | 2023-10-11 10:27AM EDT | 85.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MASI241220C00090000 | 2024-04-26 10:49AM EDT | 90.00 | 52.25 | 49.10 | 54.00 | +2.25 | +4.50% | 1 | 7 | 58.56% |
| MASI241220C00095000 | 2024-02-22 10:46AM EDT | 95.00 | 47.60 | 46.00 | 50.20 | 0.00 | - | 1 | 79 | 59.10% |
| MASI241220C00100000 | 2024-03-25 1:12PM EDT | 100.00 | 48.50 | 41.50 | 46.00 | 0.00 | - | 3 | 24 | 55.82% |
| MASI241220C00105000 | 2024-02-28 4:54PM EDT | 105.00 | 37.40 | 48.50 | 52.50 | 0.00 | - | - | 1 | 86.07% |
| MASI241220C00110000 | 2024-04-15 10:20AM EDT | 110.00 | 41.40 | 33.50 | 37.90 | 0.00 | - | 2 | 66 | 50.90% |
| MASI241220C00115000 | 2023-12-22 4:51PM EDT | 115.00 | 24.60 | 24.50 | 28.90 | 0.00 | - | 1 | 67 | 40.26% |
| MASI241220C00120000 | 2024-04-17 3:40PM EDT | 120.00 | 30.20 | 26.60 | 31.00 | 0.00 | - | 1 | 3 | 53.79% |
| MASI241220C00125000 | 2024-04-09 10:24AM EDT | 125.00 | 32.30 | 23.50 | 28.00 | 0.00 | - | 1 | 512 | 52.68% |
| MASI241220C00130000 | 2024-03-21 3:50PM EDT | 130.00 | 23.65 | 21.10 | 25.50 | 0.00 | - | - | 1 | 52.40% |
| MASI241220C00135000 | 2024-04-18 12:40PM EDT | 135.00 | 22.49 | 18.20 | 22.50 | 0.00 | - | 1 | 2 | 50.54% |
| MASI241220C00140000 | 2024-04-01 11:20AM EDT | 140.00 | 25.00 | 15.20 | 20.00 | 0.00 | - | 5 | 16 | 49.51% |
| MASI241220C00145000 | 2024-04-04 2:39PM EDT | 145.00 | 22.00 | 13.30 | 17.60 | 0.00 | - | 1 | 1 | 48.33% |
| MASI241220C00150000 | 2024-03-07 2:45PM EDT | 150.00 | 14.98 | 16.50 | 21.00 | 0.00 | - | 1 | 45 | 54.88% |
| MASI241220C00155000 | 2024-03-28 1:52PM EDT | 155.00 | 19.00 | 9.20 | 14.00 | 0.00 | - | 3 | 3 | 47.62% |
| MASI241220C00160000 | 2024-03-21 2:18PM EDT | 160.00 | 9.10 | 8.50 | 13.00 | 0.00 | - | 1 | 2 | 48.60% |
| MASI241220C00165000 | 2024-04-18 12:41PM EDT | 165.00 | 10.00 | 6.20 | 11.00 | 0.00 | - | 1 | 2 | 46.91% |
| MASI241220C00170000 | 2024-03-19 2:47PM EDT | 170.00 | 9.72 | 6.20 | 11.00 | 0.00 | - | 10 | 19 | 49.73% |
| MASI241220C00175000 | 2024-01-31 4:55PM EDT | 175.00 | 8.90 | 4.60 | 8.90 | 0.00 | - | - | 1 | 47.15% |
| MASI241220C00180000 | 2024-01-31 1:00PM EDT | 180.00 | 8.40 | 3.60 | 8.50 | 0.00 | - | - | 2 | 48.56% |
| MASI241220C00185000 | 2024-04-22 3:30PM EDT | 185.00 | 4.08 | 2.20 | 6.90 | 0.00 | - | 5 | 10 | 46.55% |
| MASI241220C00200000 | 2024-03-26 2:26PM EDT | 200.00 | 4.90 | 0.55 | 4.90 | 0.00 | - | 6 | 6 | 46.59% |
| MASI241220C00220000 | 2024-04-10 9:30AM EDT | 220.00 | 2.60 | 0.10 | 4.50 | 0.00 | - | - | 1 | 51.96% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI241220P00040000 | 2024-04-22 3:30PM EDT | 40.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 110.62% |
| MASI241220P00045000 | 2023-10-05 12:42PM EDT | 45.00 | 2.59 | 1.15 | 5.00 | 0.00 | - | - | 1 | 107.69% |
| MASI241220P00060000 | 2023-11-20 10:57AM EDT | 60.00 | 3.70 | 0.20 | 4.90 | 0.00 | - | 1 | 2 | 78.42% |
| MASI241220P00065000 | 2023-12-28 12:15PM EDT | 65.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 5 | 35 | 71.47% |
| MASI241220P00070000 | 2024-01-16 3:08PM EDT | 70.00 | 2.55 | 0.05 | 4.90 | 0.00 | - | 1 | 0 | 65.26% |
| MASI241220P00075000 | 2024-03-11 3:17PM EDT | 75.00 | 2.52 | 0.05 | 5.00 | 0.00 | - | 1 | 105 | 59.99% |
| MASI241220P00080000 | 2024-04-15 3:07PM EDT | 80.00 | 1.50 | 0.10 | 4.80 | 0.00 | - | 1 | 8 | 54.24% |
| MASI241220P00085000 | 2024-04-15 9:30AM EDT | 85.00 | 1.95 | 0.05 | 4.70 | 0.00 | - | 1 | 7 | 60.99% |
| MASI241220P00090000 | 2023-12-18 4:23PM EDT | 90.00 | 7.70 | 4.00 | 8.60 | 0.00 | - | 1 | 3 | 62.27% |
| MASI241220P00095000 | 2024-03-26 3:00PM EDT | 95.00 | 3.03 | 0.90 | 5.50 | 0.00 | - | 1 | 6 | 53.53% |
| MASI241220P00100000 | 2024-01-03 11:32AM EDT | 100.00 | 12.20 | 4.90 | 9.50 | 0.00 | - | 1 | 4 | 54.42% |
| MASI241220P00105000 | 2024-01-03 3:25PM EDT | 105.00 | 14.50 | 5.70 | 10.10 | 0.00 | - | 4 | 32 | 51.31% |
| MASI241220P00110000 | 2024-01-22 2:48PM EDT | 110.00 | 12.20 | 7.70 | 12.50 | 0.00 | - | 7 | 15 | 52.52% |
| MASI241220P00115000 | 2024-02-12 4:56PM EDT | 115.00 | 11.00 | 7.70 | 12.50 | 0.00 | - | 1 | 17 | 53.53% |
| MASI241220P00120000 | 2024-04-18 12:38PM EDT | 120.00 | 9.50 | 7.10 | 11.50 | 0.00 | - | 1 | 2 | 45.06% |
| MASI241220P00130000 | 2024-03-18 11:03AM EDT | 130.00 | 15.98 | 11.00 | 15.80 | 0.00 | - | 10 | 4 | 43.89% |
| MASI241220P00135000 | 2024-03-26 9:47AM EDT | 135.00 | 16.40 | 14.70 | 18.00 | 0.00 | - | 5 | 5 | 42.73% |
| MASI241220P00140000 | 2024-03-28 11:06AM EDT | 140.00 | 15.00 | 14.70 | 19.50 | 0.00 | - | 4 | 4 | 39.53% |
| MASI241220P00145000 | 2024-03-25 10:15AM EDT | 145.00 | 18.19 | 18.00 | 22.00 | 0.00 | - | 1 | 1 | 38.18% |
| MASI241220P00155000 | 2024-03-28 1:52PM EDT | 155.00 | 23.00 | 23.50 | 28.30 | 0.00 | - | 3 | 3 | 37.00% |
| MASI241220P00190000 | 2024-04-22 3:30PM EDT | 190.00 | 56.47 | 52.30 | 57.00 | 0.00 | - | 5 | 10 | 36.92% |
© 2024 Yahoo. Tutti i diritti riservati.