Italia markets open in 4 hours 43 minutes

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
137,44+0,79 (+0,58%)
Alla chiusura: 04:00PM EDT
133,47 -3,97 (-2,89%)
Dopo ore: 04:04PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI220715C000750002022-06-15 2:21PM EDT75.0050.2660.0064.000.00-11274.51%
MASI220715C001150002022-06-24 3:08PM EDT115.0023.6820.5024.400.00-10115.53%
MASI220715C001300002022-06-24 3:08PM EDT130.0011.037.9011.000.00-2957.91%
MASI220715C001350002022-07-05 1:05PM EDT135.004.704.107.800.00-346254.25%
MASI220715C001400002022-06-28 10:45AM EDT140.005.301.855.000.00-210252.86%
MASI220715C001450002022-06-30 10:06AM EDT145.001.500.304.400.00-11759.86%
MASI220715C001500002022-06-28 3:40PM EDT150.001.850.154.800.00-22578.34%
MASI220715C001550002022-06-23 10:37AM EDT155.001.000.452.500.00-230776.83%
MASI220715C001600002022-06-14 12:04PM EDT160.000.500.004.800.00--1105.76%
MASI220715C001650002022-05-25 1:09PM EDT165.002.050.002.300.00--793.99%
MASI220715C001700002022-05-25 12:41PM EDT170.001.200.001.500.00--593.85%
MASI220715C002100002022-06-03 1:31PM EDT210.000.200.001.000.00-11146.58%
Opzioni Putper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI220715P001100002022-05-20 12:48PM EDT110.002.100.752.000.00-11120.80%
MASI220715P001150002022-06-14 2:27PM EDT115.003.500.004.800.00--1124.34%
MASI220715P001200002022-06-30 10:17AM EDT120.002.800.001.050.00-5215063.97%
MASI220715P001250002022-07-06 12:50PM EDT125.001.250.751.25-2.05-62.12%161759.72%
MASI220715P001300002022-06-27 10:22AM EDT130.002.250.554.400.00-11364.50%
MASI220715P001350002022-07-05 2:34PM EDT135.004.802.205.000.00-183555.32%
MASI220715P001400002022-06-29 12:54PM EDT140.007.705.007.900.00-20020858.34%
MASI220715P001450002022-06-17 11:34AM EDT145.0019.008.5012.000.00-1664.36%
MASI220715P001500002022-06-02 1:50PM EDT150.0013.2014.4017.100.00--1388.31%
MASI220715P001700002022-06-14 1:25PM EDT170.0044.1031.0035.000.00-1083.45%
MASI220715P001800002022-06-14 1:25PM EDT180.0054.0641.0045.000.00-10100.39%
MASI220715P001900002022-05-27 11:13AM EDT190.0048.2749.6054.000.00-40149.32%
MASI220715P001950002022-05-27 11:13AM EDT195.0053.3754.2059.000.00-40157.76%