Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,33 +0,70 (+0,78%) Bitcoin EUR
24.914,36 +13,53 (+0,05%)
Masimo Corporation (MASI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI231020C00090000 | 2023-09-12 1:17PM EDT | 90.00 | 12.20 | 7.60 | 7.90 | 0.00 | - | - | 1 | 46.85% |
| MASI231020C00095000 | 2023-09-21 2:35PM EDT | 95.00 | 6.31 | 4.40 | 4.70 | 0.00 | - | 1 | 4 | 43.51% |
| MASI231020C00100000 | 2023-09-22 3:58PM EDT | 100.00 | 2.42 | 2.30 | 2.55 | -2.58 | -51.60% | 680 | 93 | 42.24% |
| MASI231020C00105000 | 2023-09-22 3:58PM EDT | 105.00 | 1.22 | 1.10 | 1.35 | -0.73 | -37.44% | 30 | 2,353 | 42.87% |
| MASI231020C00110000 | 2023-09-22 11:33AM EDT | 110.00 | 0.81 | 0.50 | 0.70 | -0.19 | -19.00% | 652 | 1,316 | 43.95% |
| MASI231020C00115000 | 2023-09-21 11:52AM EDT | 115.00 | 0.50 | 0.20 | 0.45 | 0.00 | - | 2 | 116 | 47.56% |
| MASI231020C00120000 | 2023-09-22 3:46PM EDT | 120.00 | 0.39 | 0.00 | 0.70 | +0.09 | +30.00% | 1 | 516 | 52.54% |
| MASI231020C00125000 | 2023-09-12 1:28PM EDT | 125.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 34 | 61.23% |
| MASI231020C00130000 | 2023-09-08 10:22AM EDT | 130.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 67.97% |
| MASI231020C00140000 | 2023-08-28 3:07PM EDT | 140.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 123.05% |
| MASI231020C00145000 | 2023-08-21 2:36PM EDT | 145.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 130.22% |
| MASI231020C00150000 | 2023-08-21 2:38PM EDT | 150.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 4 | 137.01% |
| MASI231020C00155000 | 2023-09-20 11:34AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 66.41% |
| MASI231020C00160000 | 2023-08-29 10:17AM EDT | 160.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 42 | 78 | 70.31% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MASI231020P00085000 | 2023-09-13 11:00AM EDT | 85.00 | 0.65 | 0.85 | 1.05 | 0.00 | - | - | 6 | 45.48% |
| MASI231020P00090000 | 2023-09-21 3:28PM EDT | 90.00 | 1.45 | 1.85 | 2.00 | 0.00 | - | 1 | 6 | 41.36% |
| MASI231020P00095000 | 2023-09-22 12:21PM EDT | 95.00 | 2.97 | 3.60 | 3.90 | +0.02 | +0.68% | 7 | 386 | 39.72% |
| MASI231020P00100000 | 2023-09-22 3:17PM EDT | 100.00 | 6.00 | 6.50 | 6.80 | +2.20 | +57.89% | 2 | 949 | 38.73% |
| MASI231020P00105000 | 2023-09-22 2:48PM EDT | 105.00 | 9.50 | 9.60 | 10.60 | +2.30 | +31.94% | 1 | 168 | 38.33% |
| MASI231020P00110000 | 2023-09-19 3:56PM EDT | 110.00 | 9.65 | 14.10 | 15.10 | 0.00 | - | 1 | 36 | 40.26% |
| MASI231020P00115000 | 2023-09-18 9:59AM EDT | 115.00 | 14.05 | 18.20 | 20.60 | 0.00 | - | 1 | 15 | 58.96% |
| MASI231020P00120000 | 2023-08-18 11:55AM EDT | 120.00 | 10.60 | 18.40 | 21.30 | 0.00 | - | 5 | 0 | 0.00% |
| MASI231020P00125000 | 2023-09-14 1:16PM EDT | 125.00 | 21.71 | 27.00 | 31.80 | 0.00 | - | - | 0 | 96.00% |
© 2023 Yahoo. Tutti i diritti riservati.
