Italia markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
145,61-0,13 (-0,09%)
Al 03:41PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI221216C000800002022-06-14 12:46PM EST80.0048.8246.6051.000.00-110.00%
MASI221216C000950002022-08-18 9:35AM EST95.0067.0058.2062.200.00-10295.34%
MASI221216C001100002022-11-08 3:49PM EST110.0017.8033.5037.500.00--1119.97%
MASI221216C001150002022-11-11 3:47PM EST115.0017.4228.5032.500.00-12105.69%
MASI221216C001200002022-11-18 1:52PM EST120.0023.1523.5027.700.00-5794.87%
MASI221216C001250002022-11-18 3:37PM EST125.0018.9719.0023.000.00-1484.99%
MASI221216C001300002022-11-25 9:45AM EST130.0015.2014.5018.100.00-113471.75%
MASI221216C001350002022-11-28 3:13PM EST135.0011.1210.5013.700.00-210563.38%
MASI221216C001400002022-12-01 3:35PM EST140.008.706.109.900.00-79058.28%
MASI221216C001450002022-12-01 10:29AM EST145.006.973.807.300.00-513159.52%
MASI221216C001500002022-12-01 10:29AM EST150.004.471.055.300.00-52360.99%
MASI221216C001550002022-11-30 3:25PM EST155.001.600.204.600.00-1066569.85%
MASI221216C001600002022-11-29 9:30AM EST160.001.500.002.400.00-14160.77%
MASI221216C001650002022-12-01 9:44AM EST165.001.000.004.800.00-11871.36%
MASI221216C001700002022-11-18 11:17AM EST170.000.800.004.800.00-22181.10%
MASI221216C001750002022-11-21 12:26PM EST175.000.750.000.350.00-11654.44%
MASI221216C002000002022-10-05 10:29AM EST200.001.560.004.800.00-357128.69%
MASI221216C002100002022-10-14 9:41AM EST210.000.500.000.000.00-11050.00%
MASI221216C002200002022-10-12 12:33PM EST220.000.750.000.000.00--250.00%
MASI221216C002500002022-10-14 10:36AM EST250.000.300.000.600.00-64108125.98%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI221216P000600002022-10-24 2:02PM EST60.000.200.000.150.00-13177.73%
MASI221216P000700002022-08-16 9:13AM EST70.000.600.000.000.00-1150.00%
MASI221216P000800002022-10-06 10:35AM EST80.000.550.004.800.00-11232.03%
MASI221216P000950002022-10-11 8:42AM EST95.001.700.000.000.00--650.00%
MASI221216P001000002022-11-16 2:04PM EST100.000.380.000.750.00-2150103.81%
MASI221216P001050002022-11-16 3:13PM EST105.000.750.004.800.00-77144.68%
MASI221216P001100002022-11-16 3:13PM EST110.001.040.004.800.00-848129.27%
MASI221216P001150002022-11-29 10:18AM EST115.000.350.001.750.00-1685.06%
MASI221216P001200002022-11-29 12:07PM EST120.000.650.101.050.00-2965.72%
MASI221216P001250002022-11-29 1:33PM EST125.001.210.151.500.00-4310260.08%
MASI221216P001300002022-11-30 9:47AM EST130.001.770.101.800.00-103950.49%
MASI221216P001350002022-11-29 12:19PM EST135.003.500.202.600.00-255558.15%
MASI221216P001400002022-11-30 11:28AM EST140.004.701.504.400.00-44359.29%
MASI221216P001450002022-11-30 3:47PM EST145.005.303.206.900.00-32661.32%
MASI221216P001500002022-12-01 9:53AM EST150.006.016.409.300.00-1457.62%
MASI221216P001550002022-10-28 10:51AM EST155.0023.6511.1014.500.00-2058.84%
MASI221216P001600002022-10-17 1:25PM EST160.0023.4022.2026.000.00-40128.96%
MASI221216P001750002022-11-30 3:20PM EST175.0031.0027.9031.500.00-3053.22%
MASI221216P001950002022-07-28 8:49AM EST195.0055.4042.6047.000.00--00.00%
MASI221216P002100002022-08-08 8:48AM EST210.0056.3564.5069.100.00-10141.94%