Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI230421C00160000 | 2023-03-24 2:30PM EDT | 160.00 | 15.50 | 23.60 | 28.20 | 0.00 | - | - | 3 | 52.17% |
| MASI230421C00165000 | 2023-03-16 3:50PM EDT | 165.00 | 14.43 | 19.20 | 23.70 | 0.00 | - | - | 254 | 68.03% |
| MASI230421C00170000 | 2023-03-20 10:59AM EDT | 170.00 | 10.44 | 15.00 | 19.40 | 0.00 | - | - | 3 | 62.45% |
| MASI230421C00175000 | 2023-03-30 11:05AM EDT | 175.00 | 7.20 | 11.20 | 15.70 | 0.00 | - | 1 | 105 | 59.53% |
| MASI230421C00180000 | 2023-03-30 11:04AM EDT | 180.00 | 4.67 | 7.60 | 10.40 | 0.00 | - | 1 | 61 | 45.45% |
| MASI230421C00185000 | 2023-03-31 2:52PM EDT | 185.00 | 6.30 | 6.30 | 8.90 | +2.90 | +85.29% | 137 | 264 | 51.66% |
| MASI230421C00190000 | 2023-03-31 11:35AM EDT | 190.00 | 2.45 | 2.05 | 6.40 | +1.25 | +104.17% | 1 | 27 | 49.49% |
| MASI230421C00195000 | 2023-03-31 1:14PM EDT | 195.00 | 1.60 | 1.30 | 4.80 | +0.25 | +18.52% | 82 | 12 | 50.09% |
| MASI230421C00200000 | 2023-03-31 3:24PM EDT | 200.00 | 1.50 | 1.10 | 2.00 | +0.67 | +80.72% | 60 | 15 | 39.48% |
| MASI230421C00205000 | 2023-03-27 2:31PM EDT | 205.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 2 | 66.91% |
| MASI230421C00230000 | 2023-03-20 10:04AM EDT | 230.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 79.42% |
| MASI230421C00245000 | 2023-02-27 3:42PM EDT | 245.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 94.21% |
| MASI230421C00250000 | 2023-03-29 2:59PM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 34 | 52.83% |
Opzioni Putper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI230421P00130000 | 2023-03-07 3:22PM EDT | 130.00 | 0.31 | 0.00 | 4.50 | 0.00 | - | - | 11 | 117.87% |
| MASI230421P00150000 | 2023-03-20 1:37PM EDT | 150.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 29 | 81.42% |
| MASI230421P00155000 | 2023-02-28 12:18PM EDT | 155.00 | 2.64 | 0.00 | 4.00 | 0.00 | - | - | 184 | 67.94% |
| MASI230421P00160000 | 2023-03-29 3:57PM EDT | 160.00 | 1.25 | 0.05 | 2.35 | 0.00 | - | 1 | 117 | 50.27% |
| MASI230421P00165000 | 2023-03-30 11:48AM EDT | 165.00 | 1.53 | 0.00 | 4.80 | 0.00 | - | 1 | 60 | 53.83% |
| MASI230421P00170000 | 2023-03-30 11:47AM EDT | 170.00 | 2.60 | 1.00 | 5.00 | 0.00 | - | 1 | 6 | 63.42% |
| MASI230421P00175000 | 2023-03-20 11:53AM EDT | 175.00 | 7.50 | 1.00 | 5.40 | 0.00 | - | - | 9 | 54.76% |
| MASI230421P00180000 | 2023-03-03 4:08PM EDT | 180.00 | 6.40 | 3.40 | 5.60 | 0.00 | - | - | 5 | 43.92% |
| MASI230421P00230000 | 2023-03-01 10:31AM EDT | 230.00 | 49.50 | 43.30 | 48.00 | 0.00 | - | - | 0 | 80.80% |
© 2023 Yahoo. Tutti i diritti riservati.
