Italia markets close in 1 hour 12 minutes
FTSE MIB
33.751,44 -519,68 (-1,52%) Dow Jones
37.809,98 -650,94 (-1,69%) Nasdaq
15.476,12 -236,62 (-1,51%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,40 -0,41 (-0,50%) Bitcoin EUR
59.478,78 -2.223,68 (-3,60%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:17AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517C00100000 | 2024-03-15 10:10AM EDT | 100.00 | 32.04 | 37.00 | 41.10 | 0.00 | - | - | 3 | 139.65% |
| MASI240517C00110000 | 2024-04-12 10:33AM EDT | 110.00 | 30.77 | 23.50 | 28.00 | 0.00 | - | 1 | 1 | 67.07% |
| MASI240517C00115000 | 2024-03-21 3:50PM EDT | 115.00 | 22.25 | 19.20 | 23.50 | 0.00 | - | 1 | 1 | 64.28% |
| MASI240517C00120000 | 2024-03-26 9:47AM EDT | 120.00 | 21.47 | 15.10 | 18.90 | 0.00 | - | 5 | 5 | 59.42% |
| MASI240517C00130000 | 2024-04-15 2:05PM EDT | 130.00 | 12.75 | 9.00 | 9.90 | 0.00 | - | 3 | 6 | 52.17% |
| MASI240517C00135000 | 2024-04-23 11:59AM EDT | 135.00 | 7.72 | 5.40 | 7.90 | 0.00 | - | 4 | 36 | 50.76% |
| MASI240517C00140000 | 2024-04-24 9:52AM EDT | 140.00 | 5.50 | 2.90 | 5.70 | 0.00 | - | 1 | 331 | 59.08% |
| MASI240517C00145000 | 2024-04-24 12:30PM EDT | 145.00 | 3.20 | 1.45 | 4.70 | 0.00 | - | 1 | 101 | 50.73% |
| MASI240517C00150000 | 2024-04-23 10:27AM EDT | 150.00 | 2.55 | 0.55 | 4.80 | 0.00 | - | 19 | 114 | 57.42% |
| MASI240517C00155000 | 2024-04-23 12:32PM EDT | 155.00 | 1.40 | 0.05 | 3.90 | 0.00 | - | 3 | 19 | 59.33% |
| MASI240517C00160000 | 2024-04-15 11:07AM EDT | 160.00 | 1.50 | 0.05 | 1.05 | 0.00 | - | 10 | 16 | 55.47% |
| MASI240517C00165000 | 2024-04-03 1:50PM EDT | 165.00 | 1.50 | 0.10 | 1.85 | 0.00 | - | 1 | 2 | 61.04% |
| MASI240517C00175000 | 2024-04-17 11:12AM EDT | 175.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 59.86% |
| MASI240517C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 67.58% |
| MASI240517C00220000 | 2024-04-01 12:02PM EDT | 220.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 24 | 98.63% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI240517P00100000 | 2024-03-25 10:19AM EDT | 100.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 111.69% |
| MASI240517P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 0.90 | 0.05 | 4.30 | 0.00 | - | 1 | 1 | 82.23% |
| MASI240517P00125000 | 2024-04-23 12:48PM EDT | 125.00 | 2.04 | 1.05 | 4.90 | 0.00 | - | 2 | 18 | 51.69% |
| MASI240517P00130000 | 2024-04-01 11:28AM EDT | 130.00 | 3.25 | 2.05 | 5.20 | 0.00 | - | - | 2 | 54.92% |
| MASI240517P00135000 | 2024-04-24 2:37PM EDT | 135.00 | 5.80 | 5.20 | 7.20 | 0.00 | - | 1 | 21 | 51.88% |
| MASI240517P00140000 | 2024-04-24 12:43PM EDT | 140.00 | 8.60 | 8.20 | 11.10 | 0.00 | - | 3 | 171 | 59.08% |
| MASI240517P00145000 | 2024-04-15 11:45AM EDT | 145.00 | 9.80 | 10.50 | 15.00 | 0.00 | - | 2 | 12 | 63.27% |
| MASI240517P00150000 | 2024-03-25 11:20AM EDT | 150.00 | 13.60 | 13.00 | 17.00 | 0.00 | - | 1 | 1 | 46.73% |
© 2024 Yahoo. Tutti i diritti riservati.