Italia markets close in 8 hours 26 minutes
FTSE MIB
34.271,12 -92,63 (-0,27%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,99 +0,18 (+0,22%) Bitcoin EUR
59.981,69 -2.312,16 (-3,71%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 124.68% |
| MASI240517C00110000 | 2024-04-12 10:33AM EDT | 110.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MASI240517C00115000 | 2024-03-21 3:50PM EDT | 115.00 | 22.25 | 19.20 | 23.50 | 0.00 | - | 1 | 1 | 76.98% |
| MASI240517C00120000 | 2024-03-26 9:47AM EDT | 120.00 | 21.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MASI240517C00130000 | 2024-04-15 2:05PM EDT | 130.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MASI240517C00135000 | 2024-04-23 11:59AM EDT | 135.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MASI240517C00140000 | 2024-04-24 9:52AM EDT | 140.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MASI240517C00145000 | 2024-04-24 12:30PM EDT | 145.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MASI240517C00150000 | 2024-04-23 10:27AM EDT | 150.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MASI240517C00155000 | 2024-04-23 12:32PM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MASI240517C00160000 | 2024-04-15 11:07AM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MASI240517C00165000 | 2024-04-03 1:50PM EDT | 165.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MASI240517C00175000 | 2024-04-17 11:12AM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MASI240517C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MASI240517C00220000 | 2024-04-01 12:02PM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 113.99% |
| MASI240517P00110000 | 2024-04-03 9:30AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MASI240517P00125000 | 2024-04-23 12:48PM EDT | 125.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MASI240517P00130000 | 2024-04-01 11:28AM EDT | 130.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MASI240517P00135000 | 2024-04-24 2:37PM EDT | 135.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MASI240517P00140000 | 2024-04-24 12:43PM EDT | 140.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MASI240517P00145000 | 2024-04-15 11:45AM EDT | 145.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MASI240517P00150000 | 2024-03-25 11:20AM EDT | 150.00 | 13.60 | 13.00 | 17.00 | 0.00 | - | 1 | 1 | 56.57% |
© 2024 Yahoo. Tutti i diritti riservati.