Italia markets closed

Masimo Corporation (MASI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
215,69+2,71 (+1,27%)
Al 12:44PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI220218C001900002022-01-19 9:37AM EST190.0037.3027.4030.900.00--059.17%
MASI220218C002150002022-01-25 10:56AM EST215.009.308.9012.800.00-1256.57%
MASI220218C002200002022-01-24 12:56PM EST220.0012.007.8010.200.00-6754.94%
MASI220218C002250002022-01-21 10:07AM EST225.008.795.908.500.00-1856.01%
MASI220218C002300002022-01-26 10:32AM EST230.004.822.956.80-1.38-22.26%3655.74%
MASI220218C002350002022-01-24 12:41PM EST235.003.292.604.200.00-4749.22%
MASI220218C002400002022-01-24 1:35PM EST240.003.101.104.100.00-141654.71%
MASI220218C002450002022-01-18 12:14AM EST245.0013.880.252.800.00--452.17%
MASI220218C002500002022-01-25 2:08PM EST250.001.000.452.350.00-1753.96%
MASI220218C002550002022-01-11 2:40PM EST255.0010.300.004.800.00-1259.01%
MASI220218C002600002022-01-06 11:31AM EST260.0014.900.004.800.00--463.48%
MASI220218C002850002022-01-04 1:18PM EST285.0010.000.004.000.00--1079.64%
MASI220218C002900002022-01-07 1:49PM EST290.001.380.001.800.00-145569.60%
MASI220218C002950002021-12-17 2:07PM EST295.0011.600.003.400.00-505083.31%
MASI220218C003000002022-01-11 3:59PM EST300.001.350.004.800.00-10020194.04%
MASI220218C003050002021-12-30 1:34PM EST305.0010.050.004.800.00-326397.36%
MASI220218C003100002022-01-25 9:57AM EST310.000.500.001.500.00-1378.76%
MASI220218C003400002021-12-30 1:48PM EST340.002.000.054.800.00--1118.73%
Opzioni Putper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
MASI220218P002000002022-01-18 12:29AM EST200.001.753.705.800.00--251.03%
MASI220218P002050002022-01-21 3:56PM EST205.007.004.907.300.00-210055.31%
MASI220218P002100002022-01-25 10:33AM EST210.009.006.009.800.00-21557.18%
MASI220218P002150002022-01-25 12:16PM EST215.0012.708.3011.000.00-1451.53%
MASI220218P002250002022-01-18 3:54PM EST225.0010.8013.5016.400.00-6549.43%
MASI220218P002300002022-01-18 9:59AM EST230.0021.7516.6019.800.00-1249.29%
MASI220218P002350002022-01-18 1:35PM EST235.0025.6820.6024.200.00-1252.95%
MASI220218P002400002022-01-05 3:28PM EST240.004.3024.5027.600.00--2849.93%
MASI220218P002450002022-01-13 11:03AM EST245.0013.0028.8032.600.00-42355.38%
MASI220218P002500002022-01-21 10:21AM EST250.0031.6033.0036.100.00-31149.59%
MASI220218P002550002022-01-21 2:58PM EST255.0036.9037.6041.200.00-1354.91%
MASI220218P002600002022-01-24 11:33AM EST260.0048.2542.5045.900.00-5556.47%
MASI220218P002700002022-01-18 3:54PM EST270.0047.2052.0056.000.00-1165.41%
MASI220218P002800002022-01-18 10:38AM EST280.0067.7962.1066.000.00-1072.88%
MASI220218P003550002022-01-06 9:30AM EST355.0094.70137.20141.100.00--0118.90%